Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.01,29.54,28.94,29.46,292960,0
2005-02-28,29.46,29.58,29.05,29.44,397630,0
2005-03-01,29.34,29.6,29.21,29.52,450330,0
2005-03-02,29.3,29.72,29.3,29.53,227430,0
2005-03-03,29.6,29.77,29.08,29.45,312810,0
2005-03-04,29.52,29.76,29.36,29.7,471540,0
2005-03-07,29.85,29.95,29.62,29.68,428680,0
2005-03-08,29.56,29.8,29.49,29.72,233320,0
2005-03-09,29.66,29.72,29.12,29.17,346250,0
2005-03-10,29.24,29.44,29.05,29.18,617580,0
2005-03-11,29.2,29.28,28.96,29.05,346020,0
2005-03-14,29.01,29.1,28.45,28.86,342010,0
2005-03-15,28.85,28.94,28.68,28.8,602410,0
2005-03-16,28.8,28.97,27.91,28.05,646990,0
2005-03-17,28.13,28.2,27.79,27.88,370170,0
2005-03-18,27.75,27.95,27.4,27.93,496270,0
2005-03-21,27.75,27.84,27.37,27.52,317810,0
2005-03-22,27.51,27.77,27.13,27.15,397000,0
2005-03-23,27.08,27.59,27.05,27.41,485470,0
2005-03-24,27.44,27.48,27.11,27.11,257440,0
2005-03-28,27.08,27.28,26.89,27.09,329330,0
2005-03-29,27.17,27.65,27,27.05,269100,0
2005-03-30,27.53,27.53,27.03,27.32,259080,0
2005-03-31,27.33,27.51,27.08,27.33,283730,0
2005-04-01,27.57,27.59,26.89,27.03,375130,0
2005-04-04,27.03,27.44,26.82,27.27,286020,0
2005-04-05,27.43,27.6,27.08,27.29,278770,0
2005-04-06,27.4,27.71,27.32,27.57,383130,0
2005-04-07,27.61,27.91,27.6,27.88,340920,0
2005-04-08,27.88,27.92,27.37,27.49,165310,0
2005-04-11,27.45,27.52,26.95,27.41,263620,0
2005-04-12,27.4,27.57,27.08,27.51,327100,0
2005-04-13,27.51,27.73,27.17,27.25,239260,0
2005-04-14,27.23,27.51,27.08,27.28,364710,0
2005-04-15,27.28,27.39,26.7,26.71,376310,0
2005-04-18,26.78,26.82,26.27,26.27,649830,0
2005-04-19,26.19,26.35,25.99,26.1,395680,0
2005-04-20,26.08,26.47,25.34,25.51,585510,0
2005-04-21,25.68,26.11,25.51,26.08,408380,0
2005-04-22,26,26.58,25.95,26.27,407250,0
2005-04-25,26.66,26.72,26.42,26.54,382270,0
2005-04-26,26.38,27.12,26.36,26.66,468500,0
2005-04-27,26.67,26.7,26.35,26.48,542130,0
2005-04-28,26.47,26.63,26.19,26.22,299330,0
2005-04-29,26.26,26.59,25.75,26.5,422620,0
2005-05-02,26.62,26.95,26.44,26.76,374460,0
2005-05-03,26.86,27.36,26.75,26.99,496340,0
2005-05-04,27.16,27.67,26.99,27.53,459450,0
2005-05-05,27.44,27.67,27.12,27.23,289980,0
2005-05-06,27.24,27.35,27.04,27.13,294530,0
2005-05-09,26.99,27.83,26.99,27.75,494430,0
2005-05-10,27.44,27.51,26.71,27.07,394440,0
2005-05-11,27.08,27.19,26.72,26.88,299580,0
2005-05-12,26.88,27.31,26.86,27.21,626510,0
2005-05-13,27.33,27.35,26.82,27.08,325160,0
2005-05-16,27.15,27.73,27.15,27.59,302570,0
2005-05-17,27.6,27.95,27.36,27.88,329220,0
2005-05-18,27.85,28.27,27.81,28.21,341550,0
2005-05-19,28.24,28.41,28.01,28.23,278600,0
2005-05-20,28.09,28.29,27.92,28.21,215490,0
2005-05-23,28.15,28.53,27.98,28.45,268580,0
2005-05-24,28.24,28.59,28.21,28.49,310940,0
2005-05-25,28.28,28.37,28.01,28.24,315220,0
2005-05-26,28.29,28.6,28.19,28.57,233680,0
2005-05-27,28.48,28.6,28.36,28.56,171940,0
2005-05-31,28.53,28.53,27.97,28.23,421210,0
2005-06-01,28.28,28.77,28.05,28.73,386000,0
2005-06-02,28.73,28.74,28.35,28.68,346620,0
2005-06-03,28.56,28.73,28.39,28.51,214000,0
2005-06-06,28.45,29,28.4,28.94,351270,0
2005-06-07,28.97,29.28,28.74,28.86,434770,0
2005-06-08,28.92,28.93,28.68,28.81,207270,0
2005-06-09,28.84,28.88,28.63,28.8,394210,0
2005-06-10,28.7,28.86,28.35,28.55,355480,0
2005-06-13,28.48,29.1,28.43,28.78,272000,0
2005-06-14,28.74,29.14,28.68,28.98,225220,0
2005-06-15,28.98,29,28.51,28.88,278220,0
2005-06-16,28.82,29.26,28.55,29.13,401360,0
2005-06-17,29.4,29.82,29.04,29.7,565600,0
2005-06-20,29.52,29.66,29.18,29.56,311880,0
2005-06-21,29.49,29.58,29.17,29.28,212690,0
2005-06-22,29.44,29.66,29.04,29.08,249830,0
2005-06-23,29.17,29.26,28.94,29.08,335900,0
2005-06-24,29.13,29.38,29.05,29.29,349780,0
2005-06-27,29.28,29.36,28.74,29.04,392970,0
2005-06-28,29.29,29.81,29.24,29.74,402150,0
2005-06-29,29.73,29.81,29.42,29.6,300510,0
2005-06-30,29.61,29.93,29.48,29.77,570760,0
2005-07-01,29.8,29.81,29.4,29.66,225980,0
2005-07-05,29.53,29.94,29.36,29.89,344680,0
2005-07-06,29.89,29.92,29.41,29.5,273100,0
2005-07-07,29.14,29.68,28.92,29.49,347340,0
2005-07-08,29.46,29.78,29.17,29.72,240050,0
2005-07-11,29.53,29.94,29.41,29.93,345400,0
2005-07-12,29.85,29.89,29.62,29.62,233760,0
2005-07-13,29.64,29.73,29.42,29.6,218360,0
2005-07-14,29.6,29.88,29.52,29.57,213960,0
2005-07-15,29.57,29.6,29.28,29.41,250380,0
2005-07-18,29.37,29.66,29.32,29.38,294920,0
2005-07-19,29.62,29.7,29.42,29.56,313620,0
2005-07-20,29.53,29.57,29.36,29.44,326990,0
2005-07-21,29.34,29.57,29.12,29.17,234520,0
2005-07-22,29.16,29.26,28.86,29.17,219560,0
2005-07-25,29.14,29.26,28.28,28.88,433320,0
2005-07-26,28.81,29.21,28.61,28.7,431450,0
2005-07-27,28.72,28.93,28.32,28.55,499760,0
2005-07-28,28.59,28.76,28.51,28.7,318880,0
2005-07-29,28.69,28.76,28.37,28.43,225810,0
2005-08-01,28.41,28.93,28.28,28.74,353800,0
2005-08-02,28.73,28.74,28.2,28.31,373500,0
2005-08-03,28.24,29.14,27.83,29.02,893020,0
2005-08-04,28.47,28.68,28.13,28.27,540510,0
2005-08-05,28.24,28.25,27.55,27.67,568630,0
2005-08-08,27.77,27.79,27.33,27.4,366300,0
2005-08-09,27.65,27.93,27.4,27.8,598250,0
2005-08-10,27.81,27.81,27.33,27.41,473060,0
2005-08-11,27.39,27.75,27.19,27.55,269130,0
2005-08-12,27.37,27.4,26.89,26.97,357440,0
2005-08-15,27.03,27.49,26.86,27.33,304180,0
2005-08-16,27.35,27.37,27,27.04,412670,0
2005-08-17,26.99,27.23,26.95,27.11,352110,0
2005-08-18,26.87,27.15,26.87,27.03,307950,0
2005-08-19,27.15,27.15,26.88,26.96,321470,0
2005-08-22,27.08,27.31,26.95,27.24,262390,0
2005-08-23,27.23,27.38,27.08,27.17,264960,0
2005-08-24,27.15,27.61,26.95,27,259200,0
2005-08-25,27.28,27.52,27.13,27.43,350830,0
2005-08-26,27.32,27.39,26.86,27.09,290860,0
2005-08-29,26.88,27.09,26.66,26.99,264260,0
2005-08-30,26.88,26.88,26.48,26.68,286370,0
2005-08-31,26.68,27.07,26.43,27.07,363340,0
2005-09-01,26.95,27.01,26.5,26.58,454870,0
2005-09-02,26.58,26.82,26.51,26.66,435700,0
2005-09-06,26.8,27.49,26.78,27.31,413950,0
2005-09-07,27.25,27.77,27.11,27.69,300030,0
2005-09-08,27.88,27.92,27.37,27.39,387260,0
2005-09-09,27.4,27.95,27.37,27.69,253890,0
2005-09-12,27.6,27.67,27.15,27.28,405720,0
2005-09-13,26.95,27.27,26.76,26.92,554660,0
2005-09-14,27.04,27.35,26.96,27.07,667200,0
2005-09-15,27.08,27.28,26.7,26.78,407730,0
2005-09-16,26.89,27.24,26.66,27.13,547750,0
2005-09-19,26.97,27.05,26.28,26.32,616940,0
2005-09-20,26.35,26.5,26.14,26.14,378530,0
2005-09-21,26.27,26.71,25.99,26.54,754740,0
2005-09-22,26.5,27.28,26.42,27.19,655000,0
2005-09-23,27.88,27.91,27.4,27.63,636150,0
2005-09-26,27.63,27.68,26.88,27.01,542950,0
2005-09-27,26.97,27.19,26.63,27.12,400980,0
2005-09-28,27.2,27.36,26.72,26.78,468600,0
2005-09-29,26.78,27.51,26.63,27.45,444860,0
2005-09-30,27.39,27.67,27.21,27.47,238770,0
2005-10-03,27.33,27.51,27.12,27.33,385210,0
2005-10-04,27.33,27.45,26.74,26.8,370450,0
2005-10-05,26.72,26.82,26.04,26.08,441750,0
2005-10-06,26.03,26.22,25.67,25.82,414300,0
2005-10-07,26.04,27.07,25.9,26.78,576130,0
2005-10-10,26.91,26.91,26.28,26.43,223330,0
2005-10-11,26.58,26.79,25.96,26.1,464480,0
2005-10-12,25.99,26.46,25.83,25.99,372850,0
2005-10-13,25.99,26.27,25.62,25.86,223850,0
2005-10-14,26.12,26.16,25.82,26.02,268550,0
2005-10-17,26.08,26.44,25.75,26.39,310620,0
2005-10-18,26.23,26.47,26.08,26.19,486130,0
2005-10-19,26.22,26.92,25.88,26.88,403200,0
2005-10-20,26.87,27.07,25.91,26.14,302370,0
2005-10-21,26.35,26.74,26.11,26.74,532270,0
2005-10-24,27.55,27.55,24.34,24.98,4275310,0
2005-10-25,24.77,25.09,24.06,24.5,1383470,0
2005-10-26,24.53,24.65,23.57,23.61,1397490,0
2005-10-27,23.43,23.61,22.76,23.28,1253130,0
2005-10-28,23.43,23.79,22.97,23.47,1194500,0
2005-10-31,23.47,23.66,22.98,23.18,1377880,0
2005-11-01,23.05,23.16,22.68,23.04,1301570,0
2005-11-02,23.36,24.31,23.25,24.01,1557760,0
2005-11-03,24.34,24.61,24.09,24.42,871940,0
2005-11-04,24.51,24.53,24.11,24.38,618760,0
2005-11-07,24.49,24.51,24.19,24.25,570660,0
2005-11-08,24.05,24.17,23.47,23.55,987850,0
2005-11-09,23.49,23.74,23.4,23.62,845300,0
2005-11-10,23.46,23.65,23.37,23.55,605430,0
2005-11-11,23.62,23.62,23.3,23.5,430070,0
2005-11-14,23.38,23.59,23.32,23.53,861040,0
2005-11-15,23.49,23.91,23.46,23.9,993510,0
2005-11-16,23.94,24.02,23.58,23.7,750700,0
2005-11-17,23.75,23.91,23.57,23.89,435250,0
2005-11-18,24.06,24.09,23.78,24.09,628160,0
2005-11-21,24.02,24.13,23.65,23.74,828390,0
2005-11-22,23.74,24.01,23.7,23.83,764440,0
2005-11-23,23.93,24.09,23.91,23.98,739800,0
2005-11-25,24.02,24.13,23.93,24.13,236800,0
2005-11-28,24.1,24.13,23.79,23.89,724110,0
2005-11-29,23.93,24.05,23.65,23.7,468770,0
2005-11-30,23.7,23.89,23.62,23.65,561450,0
2005-12-01,23.73,24.13,23.59,24.09,529740,0
2005-12-02,24.09,24.1,23.95,24.02,439510,0
2005-12-05,23.89,24.03,23.82,23.91,346560,0
2005-12-06,23.91,24.03,23.86,23.98,479820,0
2005-12-07,23.99,24.17,23.85,24.13,731150,0
2005-12-08,24.15,24.42,23.95,24.01,536260,0
2005-12-09,23.95,24.3,23.95,24.17,419330,0
2005-12-12,24.22,24.5,24.15,24.46,542940,0
2005-12-13,23.32,23.42,21.92,22.02,3773630,0
2005-12-14,22.13,22.33,21.82,22.26,1789990,0
2005-12-15,22.17,22.37,21.98,22.37,1392800,0
2005-12-16,22.37,22.4,22.12,22.26,935600,0
2005-12-19,22.16,22.16,21.9,21.96,881810,0
2005-12-20,21.96,22.21,21.92,22.21,1329240,0
2005-12-21,22.17,22.29,22.06,22.16,680920,0
2005-12-22,22.12,22.24,22.09,22.16,507650,0
2005-12-23,22.18,22.44,22.08,22.32,463470,0
2005-12-27,22.29,22.34,22.16,22.25,474370,0
2005-12-28,22.29,22.72,22.22,22.5,451080,0
2005-12-29,22.47,22.58,22.18,22.37,636440,0
2005-12-30,22.36,23.1,22.32,22.96,608710,0
2006-01-03,23.22,23.95,22.66,22.97,779420,0
2006-01-04,22.92,23.16,22.69,22.74,933060,0
2006-01-05,22.74,23.14,22.66,23.05,820130,0
2006-01-06,23.06,23.14,22.93,22.96,606400,0
2006-01-09,22.96,23.43,22.96,23.36,721380,0
2006-01-10,23.13,23.2,22.88,22.97,748440,0
2006-01-11,23.1,23.13,22.9,23.01,432770,0
2006-01-12,22.89,23.14,22.5,22.56,689040,0
2006-01-13,22.49,22.65,22.41,22.61,584160,0
2006-01-17,22.3,22.6,22.29,22.49,544280,0
2006-01-18,22.33,22.53,22.28,22.41,384820,0
2006-01-19,22.41,22.42,22.2,22.32,431010,0
2006-01-20,22.32,22.32,21.89,21.93,752300,0
2006-01-23,21.96,22.08,21.88,21.96,528120,0
2006-01-24,21.98,22.12,21.92,22.06,398090,0
2006-01-25,22.1,22.13,21.78,21.85,439440,0
2006-01-26,22.18,22.52,22.06,22.28,459710,0
2006-01-27,22.26,22.5,22.18,22.24,406950,0
2006-01-30,22.13,22.46,22.04,22.44,292250,0
2006-01-31,22.49,22.56,22.21,22.28,525660,0
2006-02-01,22.16,22.38,21.94,22.3,694830,0
2006-02-02,22.33,22.36,21.96,22.14,608940,0
2006-02-03,21.96,22.09,21.53,21.55,948990,0
2006-02-06,21.59,21.67,21.15,21.29,890660,0
2006-02-07,21.32,21.32,20.99,21.09,664470,0
2006-02-08,21.29,21.29,20.88,21.24,588430,0
2006-02-09,21.32,22.36,21.29,22.02,1089580,0
2006-02-10,22.22,22.49,22.06,22.37,802730,0
2006-02-13,22.28,22.54,22.09,22.38,736600,0
2006-02-14,21.56,22.38,20.83,20.89,1954760,0
2006-02-15,20.84,21.08,20.2,20.43,1925960,0
2006-02-16,20.35,20.64,20.35,20.45,1457050,0
2006-02-17,20.45,20.63,20.43,20.56,761890,0
2006-02-21,20.63,20.63,20.17,20.29,551590,0
2006-02-22,20.29,20.64,20.27,20.61,865820,0
2006-02-23,20.4,20.88,20.4,20.83,838040,0
2006-02-24,20.83,21.6,20.8,21.56,1054610,0
2006-02-27,21.63,21.89,21.52,21.88,850130,0
2006-02-28,21.81,22.12,21.81,22.12,1153640,0
2006-03-01,22.12,22.61,22.05,22.32,1119680,0
2006-03-02,22.32,22.33,21.89,22.13,814850,0
2006-03-03,22.04,22.26,21.77,22.1,563020,0
2006-03-06,22.1,22.44,21.96,22.06,540730,0
2006-03-07,22.01,22.08,21.61,21.69,480640,0
2006-03-08,21.56,21.72,21.45,21.69,469990,0
2006-03-09,21.63,21.86,21.43,21.65,716330,0
2006-03-10,21.69,21.96,21.6,21.85,776270,0
2006-03-13,21.82,21.93,21.51,21.57,528580,0
2006-03-14,21.85,22.49,21.69,22.37,870290,0
2006-03-15,22.29,22.57,22.16,22.48,511670,0
2006-03-16,22.51,22.68,22.42,22.54,438140,0
2006-03-17,22.62,22.88,22.56,22.85,693470,0
2006-03-20,22.88,23.14,22.78,22.88,683260,0
2006-03-21,23.32,23.75,23.18,23.29,1584240,0
2006-03-22,23.14,23.34,22.97,23.17,750660,0
2006-03-23,23.26,23.26,23,23.09,455070,0
2006-03-24,23.09,23.19,22.85,22.85,762210,0
2006-03-27,22.93,23.04,22.89,22.96,477290,0
2006-03-28,22.96,23.02,22.77,22.9,466510,0
2006-03-29,22.82,22.97,22.65,22.89,552770,0
2006-03-30,22.82,23.01,22.81,22.92,328590,0
2006-03-31,22.92,23.29,22.89,23.09,456550,0
2006-04-03,23.29,23.29,22.84,22.92,551290,0
2006-04-04,22.89,22.96,22.72,22.82,366670,0
2006-04-05,22.77,23.01,22.5,22.61,378400,0
2006-04-06,22.52,22.7,22.52,22.62,254800,0
2006-04-07,22.62,22.78,22.26,22.49,419160,0
2006-04-10,22.6,22.62,22.33,22.38,287060,0
2006-04-11,22.4,22.46,21.9,22.04,438270,0
2006-04-12,22.02,22.38,22.01,22.32,266280,0
2006-04-13,22.16,22.32,22.04,22.16,278410,0
2006-04-17,22.25,22.42,22.08,22.28,211590,0
2006-04-18,22.5,22.89,22.42,22.86,526810,0
2006-04-19,22.85,23.08,22.61,22.69,349160,0
2006-04-20,22.62,23.12,22.61,23.08,400250,0
2006-04-21,23.21,23.21,22.41,22.42,419010,0
2006-04-24,23.18,23.77,23.01,23.28,852870,0
2006-04-25,23.21,23.21,22.94,23.02,428160,0
2006-04-26,23.04,23.41,22.94,23.38,473210,0
2006-04-27,23.13,23.54,23.08,23.13,506140,0
2006-04-28,23.16,23.33,23.05,23.2,342060,0
2006-05-01,23.26,23.29,22.93,23.04,528320,0
2006-05-02,23.04,23.14,22.57,22.65,571750,0
2006-05-03,22.6,22.92,22.56,22.85,294310,0
2006-05-04,22.8,23.09,22.8,22.98,285220,0
2006-05-05,23.06,23.3,22.97,23.26,410080,0
2006-05-08,23.29,23.78,23.26,23.66,432960,0
2006-05-09,23.55,24.02,23.54,23.71,903330,0
2006-05-10,23.66,23.79,23.62,23.69,330530,0
2006-05-11,23.62,23.65,23.05,23.13,441270,0
2006-05-12,23.05,23.08,22.68,22.82,437070,0
2006-05-15,22.62,23.01,22.54,22.66,452360,0
2006-05-16,22.69,22.9,22.54,22.62,309770,0
2006-05-17,22.62,23.1,22.52,22.54,475020,0
2006-05-18,22.49,22.74,22.16,22.21,506890,0
2006-05-19,22.26,22.52,22.18,22.41,625450,0
2006-05-22,22.4,22.48,21.73,22.16,554570,0
2006-05-23,22.18,22.36,21.8,21.81,401080,0
2006-05-24,21.67,21.82,21.48,21.53,454680,0
2006-05-25,21.63,21.92,21.45,21.84,473740,0
2006-05-26,21.85,21.85,21.52,21.8,618850,0
2006-05-30,21.69,21.7,21.13,21.32,517960,0
2006-05-31,21.32,21.69,21.25,21.52,448170,0
2006-06-01,21.59,22.01,21.36,21.81,555850,0
2006-06-02,21.96,22.18,21.86,22.17,493020,0
2006-06-05,22.14,22.14,21.4,21.44,578440,0
2006-06-06,21.44,21.68,21.24,21.65,579090,0
2006-06-07,21.65,21.68,21.29,21.29,524080,0
2006-06-08,21.31,21.57,20.65,21.29,1055540,0
2006-06-09,21.49,21.84,21.37,21.37,578030,0
2006-06-12,21.44,21.49,21.24,21.31,552270,0
2006-06-13,21.25,21.45,21.2,21.31,599730,0
2006-06-14,21.29,21.4,20.89,21.25,578820,0
2006-06-15,21.27,21.56,21.16,21.48,521190,0
2006-06-16,21.28,21.49,21.17,21.43,402290,0
2006-06-19,21.44,21.63,20.92,20.92,339520,0
2006-06-20,21.03,21.04,20.73,20.79,529600,0
2006-06-21,20.83,21.37,20.77,21.21,364410,0
2006-06-22,21.2,21.2,20.8,20.8,752020,0
2006-06-23,20.76,21.33,20.76,20.95,700740,0
2006-06-26,21.11,21.23,20.92,20.96,430830,0
2006-06-27,20.96,21.15,20.56,20.59,353610,0
2006-06-28,20.59,20.83,20.33,20.45,476080,0
2006-06-29,20.67,21.07,20.51,20.99,400690,0
2006-06-30,21.9,22,21.55,21.68,1348010,0
2006-07-03,21.76,22.16,21.73,22.01,267270,0
2006-07-05,21.8,21.81,21.31,21.45,603790,0
2006-07-06,21.47,21.78,21.45,21.64,374980,0
2006-07-07,21.67,21.67,21.04,21.04,607480,0
2006-07-10,21.09,21.37,21.09,21.16,299270,0
2006-07-11,21.17,21.35,20.99,21.32,363240,0
2006-07-12,21.35,21.4,20.91,21.03,426110,0
2006-07-13,20.83,20.93,20.39,20.47,586150,0
2006-07-14,20.47,20.89,20.23,20.45,614910,0
2006-07-17,20.44,20.57,20.24,20.33,385050,0
2006-07-18,20.43,20.49,20.32,20.45,385330,0
2006-07-19,20.51,21.21,20.45,20.85,830020,0
2006-07-20,20.79,21.23,20.75,20.91,972170,0
2006-07-21,20.96,20.96,20.4,20.48,668510,0
2006-07-24,20.47,20.55,20.05,20.13,753220,0
2006-07-25,20.03,20.99,19.9,20.73,960860,0
2006-07-26,20.69,20.69,19.87,20.04,788160,0
2006-07-27,20.03,20.15,19.47,19.56,800630,0
2006-07-28,19.46,20.16,19,20.05,1634800,0
2006-07-31,19.99,20.16,19.51,19.98,2048300,0
2006-08-01,23.5,24.9,22,24.4,8067620,0
2006-08-02,24,25.5,22.4,22.5,3886540,0
2006-08-03,22.3,23.5,22.1,22.7,2786400,0
2006-08-04,22.9,23.3,22.6,22.9,1355210,0
2006-08-07,22.9,23,19.8,20.7,2608470,0
2006-08-08,20.7,21.3,19.8,19.9,2995380,0
2006-08-09,19.9,20,19,19.1,2356720,0
2006-08-10,18.6,19.3,18.2,18.9,3474790,0
2006-08-11,19.1,19.9,18.5,18.7,3797390,0
2006-08-14,18.8,18.9,17.3,17.3,4180000,0
2006-08-15,18.1,18.8,17.6,18.6,2352380,0
2006-08-16,18.8,19.9,18.5,19.7,3006400,0
2006-08-17,19.9,20.2,19.6,20,2110790,0
2006-08-18,19.7,22,19.5,20.6,1249290,0
2006-08-21,20.5,20.5,19.8,19.9,1002660,0
2006-08-22,19.8,20.4,19.4,19.7,2176500,0
2006-08-23,20,20.4,19.6,19.7,2371410,0
2006-08-24,19.6,20,19.4,20,1942870,0
2006-08-25,20,20,19.5,19.7,1484960,0
2006-08-28,19.9,19.9,18.5,19,1869800,0
2006-08-29,19.1,19.5,18.7,19,1179010,0
2006-08-30,19.2,19.6,19.1,19.3,1338140,0
2006-08-31,19.3,19.5,19.1,19.3,1181280,0
2006-09-01,19.3,19.5,19.2,19.3,1119930,0
2006-09-05,18.1,19.93,18.07,19.68,1976200,0
2006-09-06,19.67,19.67,18.93,19.13,1442700,0
2006-09-07,19.05,19.14,18.48,18.6,1383200,0
2006-09-08,18.79,18.89,18.61,18.7,1029300,0
2006-09-11,18.7,18.7,18.16,18.25,1564900,0
2006-09-12,18.6,19.17,18.5,19.1,2218400,0
2006-09-13,19.06,19.07,18.86,18.88,742800,0
2006-09-14,18.89,19.03,18.75,18.82,879800,0
2006-09-15,19,19.03,18.67,18.81,882100,0
2006-09-18,18.9,18.97,18.55,18.62,552100,0
2006-09-19,18.5,18.91,18.5,18.79,717900,0
2006-09-20,18.95,19.07,18.82,18.99,1223400,0
2006-09-21,19,19.02,18.6,18.61,614700,0
2006-09-22,18.71,18.71,18.19,18.27,1178200,0
2006-09-25,18.35,18.55,18.32,18.33,723000,0
2006-09-26,18.36,18.4,18.01,18.01,1138200,0
2006-09-27,18.08,18.3,17.97,17.99,1665400,0
2006-09-28,17.99,18.37,17.76,18.26,1463700,0
2006-09-29,18.16,18.3,18.02,18.29,703900,0
2006-10-02,18.39,19.12,18.39,18.8,1472400,0
2006-10-03,18.7,19.2,18.66,18.92,763700,0
2006-10-04,19.05,19.2,18.9,19.14,1293200,0
2006-10-05,19.17,19.55,19,19.54,1089000,0
2006-10-06,19.4,19.5,19.13,19.19,564700,0
2006-10-09,19.12,19.25,18.9,19.05,578000,0
2006-10-10,19.1,19.2,18.83,18.83,681800,0
2006-10-11,18.75,18.85,18.55,18.6,1161200,0
2006-10-12,18.62,18.75,18.55,18.59,1078100,0
2006-10-13,18.5,18.67,18.5,18.65,1314700,0
2006-10-16,18.6,19.2,18.6,19.16,725900,0
2006-10-17,19.16,19.19,18.95,19.04,420800,0
2006-10-18,19.15,19.3,18.94,19.23,797800,0
2006-10-19,19.22,19.51,19.18,19.46,821500,0
2006-10-20,19.45,19.55,19.23,19.46,690200,0
2006-10-23,19.48,19.5,19.02,19.15,736600,0
2006-10-24,19.1,19.4,19.06,19.39,574600,0
2006-10-25,19.28,19.62,19.25,19.58,874000,0
2006-10-26,19.58,19.64,19.24,19.35,2618500,0
2006-10-27,19.3,19.49,19.19,19.33,936500,0
2006-10-30,19.28,19.62,19.18,19.58,718400,0
2006-10-31,19.63,20.06,19.6,19.79,1239500,0
2006-11-01,19.78,19.8,19.31,19.41,696000,0
2006-11-02,19.15,19.73,18.94,19.43,965400,0
2006-11-03,19.5,19.67,19.25,19.46,505500,0
2006-11-06,19.45,19.63,19.4,19.48,437500,0
2006-11-07,19.45,19.5,19.17,19.21,670500,0
2006-11-08,19.15,20.04,19.03,19.61,1404600,0
2006-11-09,19.29,20.5,19.01,20.44,2325500,0
2006-11-10,20.35,20.6,20.07,20.44,1039000,0
2006-11-13,20.3,20.37,19.91,20.32,806000,0
2006-11-14,20.32,20.5,20.18,20.5,620600,0
2006-11-15,20.48,20.65,20.3,20.5,806700,0
2006-11-16,20.45,20.82,20.36,20.71,1332300,0
2006-11-17,20.69,20.97,20.45,20.92,749600,0
2006-11-20,20.93,20.93,20.45,20.7,775800,0
2006-11-21,20.71,20.74,20.48,20.53,593300,0
2006-11-22,20.5,20.79,20.47,20.79,684300,0
2006-11-24,20.75,20.79,20.65,20.71,326600,0
2006-11-27,20.68,20.73,20.03,20.07,1213700,0
2006-11-28,20.05,20.27,19.93,20.2,870400,0
2006-11-29,20.2,20.42,20.02,20.19,710700,0
2006-11-30,20.2,20.51,19.99,20.46,1224300,0
2006-12-01,20.4,21.47,20.21,21.35,1904400,0
2006-12-04,21.16,23.38,20.9,21.44,1343100,0
2006-12-05,22.32,22.32,21.4,21.76,989100,0
2006-12-06,21.8,22.41,21.7,22.37,1090700,0
2006-12-07,22.37,22.45,21.98,22.09,943200,0
2006-12-08,22.15,22.31,21.85,22.12,1169100,0
2006-12-11,22.25,22.55,22.15,22.28,1398300,0
2006-12-12,22.12,22.16,21.58,22,1391500,0
2006-12-13,22,22.36,21.91,22.09,1062800,0
2006-12-14,22.04,22.34,21.95,22.08,1076800,0
2006-12-15,22.1,22.31,21.67,21.95,1442100,0
2006-12-18,22.05,22.64,22.05,22.32,1150900,0
2006-12-19,22.25,22.25,21.85,22.24,835000,0
2006-12-20,22.21,22.74,21.99,22.62,864800,0
2006-12-21,22.57,22.58,21.87,21.94,935900,0
2006-12-22,21.9,21.95,21.51,21.73,961000,0
2006-12-26,21.79,22.08,21.7,22.08,471000,0
2006-12-27,22.07,22.32,22.04,22.21,493300,0
2006-12-28,22.1,22.12,21.65,21.69,705400,0
2006-12-29,21.7,21.98,21.63,21.69,442500,0
2007-01-03,21.8,22.22,21.8,22.13,1146900,0
2007-01-04,22.05,22.43,22,22.14,928200,0
2007-01-05,22.15,22.29,22.04,22.25,1740600,0
2007-01-08,22.25,22.35,22,22.28,1170300,0
2007-01-09,22.7,22.84,22.36,22.59,1397000,0
2007-01-10,22.59,23.14,22.45,23.12,1300400,0
2007-01-11,23.22,23.34,23.05,23.16,1061800,0
2007-01-12,23.1,23.22,23,23.09,565900,0
2007-01-16,23.2,23.44,23.13,23.31,693500,0
2007-01-17,23.25,24,23.24,23.78,1453300,0
2007-01-18,24,24.72,23.9,24.18,2239900,0
2007-01-19,24.12,24.13,23.83,23.97,853600,0
2007-01-22,24,24.14,23.86,23.93,472200,0
2007-01-23,23.93,24,23.7,23.86,780100,0
2007-01-24,23.8,24.25,23.77,24.16,897400,0
2007-01-25,24.1,24.28,23.91,24.23,706600,0
2007-01-26,24.34,24.34,23.83,24.22,853600,0
2007-01-29,24.5,25.07,24.5,24.98,1182500,0
2007-01-30,25.05,25.06,24.63,25.01,792800,0
2007-01-31,24.34,25.5,24.11,25.46,1023300,0
2007-02-01,25.56,26.1,25.46,25.84,1470100,0
2007-02-02,25.84,26.48,25.82,26.3,1347400,0
2007-02-05,26.28,26.79,26.26,26.75,1675000,0
2007-02-06,26.7,26.7,26.39,26.64,1485300,0
2007-02-07,26.56,27,26.56,26.86,919100,0
2007-02-08,27,27,26.42,26.5,1624400,0
2007-02-09,26.5,26.75,26.41,26.73,943300,0
2007-02-12,26.85,26.85,26.51,26.79,601890,0
2007-02-13,26.79,27.05,26.62,26.97,1076500,0
2007-02-14,27,27.16,26.9,27.05,1518235,0
2007-02-15,27,27.47,27,27.14,881200,0
2007-02-16,27.13,27.37,26.95,27.29,797800,0
2007-02-20,27.3,27.4,26.96,27.4,1159900,0
2007-02-21,27.4,27.4,26.21,26.89,3372300,0
2007-02-22,27.03,27.33,26.96,27.12,895500,0
2007-02-23,27.04,27.46,26.91,27.4,1074700,0
2007-02-26,27.49,27.5,27.26,27.4,849494,0
2007-02-27,26.97,27.13,25.17,26.45,1256800,0
2007-02-28,26.45,26.72,25.96,26.56,839200,0
2007-03-01,26.59,26.67,26.05,26.24,973691,0
2007-03-02,26.21,26.26,25.69,25.69,762700,0
2007-03-05,25.5,25.74,25.35,25.41,1197600,0
2007-03-06,25.46,25.89,25.37,25.84,717600,0
2007-03-07,26.06,26.84,25.95,26.42,1071200,0
2007-03-08,26.51,26.85,26.37,26.44,759900,0
2007-03-09,26.58,26.75,26.42,26.59,840900,0
2007-03-12,26.59,26.84,25.51,26.29,1664100,0
2007-03-13,26.14,26.47,25.81,25.82,716000,0
2007-03-14,25.8,26.04,25.41,25.91,949900,0
2007-03-15,26,26.85,25.93,26.79,971800,0
2007-03-16,26.8,26.8,26.51,26.63,628700,0
2007-03-19,26.84,27.5,26.84,27.47,842600,0
2007-03-20,27.48,27.76,27.29,27.76,1059500,0
2007-03-21,27.75,28.1,27.55,27.94,1183700,0
2007-03-22,27.92,28.04,27.67,27.81,1186800,0
2007-03-23,27.75,27.83,27.56,27.81,1178600,0
2007-03-26,27.9,28.01,27.5,27.66,976400,0
2007-03-27,27.65,27.74,27.43,27.55,1121859,0
2007-03-28,27.55,27.65,27.07,27.27,931600,0
2007-03-29,27.25,27.34,26.54,26.68,962400,0
2007-03-30,26.81,27.5,26.77,27.32,1088400,0
2007-04-02,27.43,28.81,27.43,28.4,1812800,0
2007-04-03,28.5,28.71,28.37,28.37,1416900,0
2007-04-04,28.02,28.29,27.32,28.02,1213300,0
2007-04-05,28.03,28.31,27.96,28.24,768100,0
2007-04-09,28.42,28.49,28.22,28.31,642000,0
2007-04-10,28.34,28.7,28.31,28.7,1151400,0
2007-04-11,28.7,28.79,28.35,28.44,959160,0
2007-04-12,28.44,28.68,28.28,28.64,806403,0
2007-04-13,29.49,29.49,28.37,28.43,937400,0
2007-04-16,28.6,29,28.49,28.52,1181100,0
2007-04-17,28.78,28.83,28.49,28.75,631500,0
2007-04-18,28.7,29,28.47,28.55,1033749,0
2007-04-19,28.44,28.57,28.2,28.27,992400,0
2007-04-20,28.5,28.59,28.03,28.1,1072510,0
2007-04-23,28.1,28.59,28.1,28.34,654540,0
2007-04-24,28.46,29.02,28.36,28.9,1012600,0
2007-04-25,29.07,29.33,28.84,29.31,1181846,0
2007-04-26,29.31,29.51,28.75,28.81,1064900,0
2007-04-27,28.82,29.35,28.54,28.64,901808,0
2007-04-30,28.71,29.4,28.13,28.13,1211970,0
2007-05-01,27.96,27.96,26.02,27.69,2693171,0
2007-05-02,27.83,28.55,27.83,27.99,1280200,0
2007-05-03,28.3,28.63,27.75,28.51,1864640,0
2007-05-04,28.6,28.73,28.32,28.34,1136200,0
2007-05-07,28.5,28.72,28.34,28.41,952500,0
2007-05-08,28.19,28.51,28.19,28.4,794500,0
2007-05-09,28.36,28.75,28.36,28.59,785100,0
2007-05-10,28.5,28.7,28.23,28.39,1269600,0
2007-05-11,28.5,28.65,28.43,28.5,1070600,0
2007-05-14,28.5,28.6,28.27,28.3,741800,0
2007-05-15,28.41,28.66,28.22,28.47,1007200,0
2007-05-16,28.5,28.56,28.3,28.5,947300,0
2007-05-17,28.49,28.54,28.41,28.47,1294602,0
2007-05-18,28.49,28.5,28.24,28.27,612200,0
2007-05-21,28.2,28.33,28.08,28.3,1000100,0
2007-05-22,28.3,28.48,28.18,28.39,761600,0
2007-05-23,28.4,28.49,28.25,28.35,602000,0
2007-05-24,28.35,28.71,28.18,28.45,1771600,0
2007-05-25,28.54,30.19,28.45,30.06,2574400,0
2007-05-29,29.85,30.65,29.5,29.6,1487750,0
2007-05-30,29.44,29.95,29.3,29.9,589600,0
2007-05-31,30,30.29,29.91,30.25,1123600,0
2007-06-01,30.41,30.74,30.2,30.49,828500,0
2007-06-04,30.85,31.47,30.55,30.59,1257259,0
2007-06-05,30.44,30.69,30.18,30.62,755950,0
2007-06-06,30.6,30.6,30.09,30.21,555700,0
2007-06-07,30.07,30.19,29.44,29.44,812900,0
2007-06-08,29.48,30.72,29.34,30.72,1143600,0
2007-06-11,30.57,30.57,29.64,30.07,1041700,0
2007-06-12,29.91,30.5,29.78,29.79,862700,0
2007-06-13,29.81,30.03,29.5,29.98,1019500,0
2007-06-14,29.99,30.1,29.87,29.98,618800,0
2007-06-15,30.09,30.15,29.68,29.93,721500,0
2007-06-18,29.91,29.95,29.41,29.75,458300,0
2007-06-19,29.7,29.81,29.38,29.72,311000,0
2007-06-20,29.72,30.5,29.62,29.8,1024400,0
2007-06-21,30.19,30.27,29.34,30.14,896000,0
2007-06-22,30,30.06,29.34,29.48,1056800,0
2007-06-25,28.49,28.78,27.44,27.56,2230800,0
2007-06-26,27.21,27.91,27.21,27.73,1624000,0
2007-06-27,27.53,28.03,27.21,27.94,1694200,0
2007-06-28,27.99,28.29,27.89,28.21,895072,0
2007-06-29,28.4,28.78,28.34,28.43,1308600,0
2007-07-02,28.54,29.36,28.54,29.31,1118999,0
2007-07-03,29.32,29.55,29.23,29.34,291000,0
2007-07-05,29.34,29.77,29.29,29.59,979100,0
2007-07-06,29.59,30.12,29.43,29.9,826902,0
2007-07-09,30,30,28.84,29.18,864900,0
2007-07-10,28.9,29.04,28.63,28.64,773500,0
2007-07-11,28.7,29.08,28.56,28.94,767600,0
2007-07-12,29.03,29.51,28.9,29.51,1128966,0
2007-07-13,29.63,30.24,29.2,29.82,1062600,0
2007-07-16,29.67,29.93,29.51,29.68,601100,0
2007-07-17,29.63,29.74,29.34,29.37,442200,0
2007-07-18,29.19,29.47,28.96,29.42,793800,0
2007-07-19,29.52,29.8,29.29,29.7,607000,0
2007-07-20,29.65,29.67,28.83,28.92,967000,0
2007-07-23,29.05,29.55,29.03,29.17,661150,0
2007-07-24,28.87,28.92,27.85,27.95,707731,0
2007-07-25,28.23,28.41,27.41,27.71,940830,0
2007-07-26,27.32,27.57,25.57,26.2,2465464,0
2007-07-27,26.26,26.81,25.88,25.94,1115800,0
2007-07-30,25.16,26,25.08,25.59,1396150,0
2007-07-31,25.59,26.67,25.59,25.67,1891721,0
2007-08-01,26.43,26.43,24.71,24.78,1835750,0
2007-08-02,24.75,26.39,24.75,25.94,2305279,0
2007-08-03,25.94,26.08,22.62,23.2,3023600,0
2007-08-06,24.05,24.97,21.22,23.28,2775866,0
2007-08-07,22.76,23.7,22.35,23.26,1992150,0
2007-08-08,24.93,24.96,22.05,23.01,2796900,0
2007-08-09,22.7,22.7,20.02,20.2,3817162,0
2007-08-10,19.4,21.65,19.08,21.35,3742000,0
2007-08-13,21.91,23.29,21.85,22.36,2565200,0
2007-08-14,22.5,22.86,21.75,21.95,1656100,0
2007-08-15,21.97,22.27,21.14,21.27,1050734,0
2007-08-16,21.01,21.01,20.04,20.84,2232102,0
2007-08-17,20.86,21.42,20.26,20.9,1470996,0
2007-08-20,21.1,21.63,20.9,21.25,1415746,0
2007-08-21,21.21,22.45,21.21,22.07,1999121,0
2007-08-22,22.3,22.88,22.21,22.8,2062500,0
2007-08-23,23,23.23,22.59,23.05,1264000,0
2007-08-24,23.14,23.39,22.99,23.39,966100,0
2007-08-27,23.36,23.41,22.94,23.14,432500,0
2007-08-28,22.93,22.99,21.86,21.96,806400,0
2007-08-29,22.03,22.72,21.76,22.69,584900,0
2007-08-30,22.41,22.99,22.35,22.78,752000,0
2007-08-31,23.01,23.33,22.68,23.21,1205000,0
2007-09-04,23,23.05,22.17,22.43,1764100,0
2007-09-05,22.39,22.39,21.66,21.83,985700,0
2007-09-06,22.08,22.33,21.62,22.11,861300,0
2007-09-07,21.82,21.9,21.46,21.84,821400,0
2007-09-10,21.89,22.34,21.55,22.09,1017200,0
2007-09-11,22.14,22.26,21.63,22.02,665400,0
2007-09-12,21.86,21.93,20.81,21,985000,0
2007-09-13,21.16,21.43,20.81,21.32,806900,0
2007-09-14,21.1,21.58,20.92,21.58,770400,0
2007-09-17,21.44,21.5,20.87,21.2,924600,0
2007-09-18,21.66,22.26,20.93,22.25,920000,0
2007-09-19,22.51,23.06,22.17,23.02,996900,0
2007-09-20,23.05,23.14,22.78,23.02,1268600,0
2007-09-21,23.26,23.26,22.79,22.86,777678,0
2007-09-24,22.92,23,22.23,22.26,475259,0
2007-09-25,22.2,22.91,22.04,22.75,1286400,0
2007-09-26,22.84,22.93,22.41,22.66,450000,0
2007-09-27,22.69,22.89,22.6,22.65,483800,0
2007-09-28,22.58,22.95,22.49,22.89,804800,0
2007-10-01,22.89,23.72,22.76,23.59,909700,0
2007-10-02,23.59,23.85,23.11,23.85,546800,0
2007-10-03,23.68,23.72,23.34,23.45,747500,0
2007-10-04,23.49,23.54,23.16,23.28,731300,0
2007-10-05,23.4,23.8,23.34,23.74,752500,0
2007-10-08,23.75,23.82,23.34,23.68,546900,0
2007-10-09,23.72,23.86,23.37,23.86,555800,0
2007-10-10,23.45,23.45,22.66,23.02,655600,0
2007-10-11,23.21,23.23,22.73,22.9,898600,0
2007-10-12,22.83,22.83,22.46,22.56,480600,0
2007-10-15,22.51,22.56,21.82,22.16,704100,0
2007-10-16,22.11,22.25,21.81,21.95,490800,0
2007-10-17,22.14,22.14,21.4,22.06,707424,0
2007-10-18,21.93,22.41,21.8,22.36,573600,0
2007-10-19,22.27,22.35,21.08,21.11,683000,0
2007-10-22,20.83,21.43,20.8,21.26,514500,0
2007-10-23,21.29,21.82,21.25,21.62,627700,0
2007-10-24,21.41,21.55,20.89,21.52,792600,0
2007-10-25,21.5,21.97,21.15,21.6,1405900,0
2007-10-26,21.65,21.77,20.9,21.35,568400,0
2007-10-29,21.65,21.78,21.21,21.5,750500,0
2007-10-30,21.33,21.48,20.9,20.91,772000,0
2007-10-31,21.28,21.28,20.78,20.87,1019400,0
2007-11-01,20.54,20.63,19.87,20.02,967900,0
2007-11-02,20.2,20.51,19.95,20.3,775500,0
2007-11-05,19.41,20.24,19.41,19.42,1091769,0
2007-11-06,19.44,19.44,18.1,19.25,2359755,0
2007-11-07,18.2,18.31,15.56,15.58,3502150,0
2007-11-08,15.91,16.85,15.69,16.78,2644406,0
2007-11-09,16.35,18.14,16.17,17.75,2513239,0
2007-11-12,17.58,18.01,17.42,17.45,2023897,0
2007-11-13,17.62,18.06,17.48,17.94,1086500,0
2007-11-14,18,18.01,16.94,17.14,1557506,0
2007-11-15,17.15,17.28,16.74,16.87,1176600,0
2007-11-16,16.89,17.14,16.23,16.41,1124513,0
2007-11-19,16.32,16.36,15.15,15.17,1330913,0
2007-11-20,15.2,15.33,14.66,15.26,2159088,0
2007-11-21,15.13,15.13,14.39,14.51,1574040,0
2007-11-23,14.57,14.95,14.35,14.85,489382,0
2007-11-26,14.86,14.86,13.65,13.72,2020515,0
2007-11-27,13.76,13.93,13.28,13.4,2709850,0
2007-11-28,13.48,14.37,13.4,14.31,2532360,0
2007-11-29,14.31,14.72,13.87,14.72,1884500,0
2007-11-30,14.9,15.3,14.73,15.03,3687369,0
2007-12-03,15.13,15.13,13.94,14.12,1912100,0
2007-12-04,13.97,13.97,13.45,13.53,1756480,0
2007-12-05,13.67,13.8,13.43,13.72,1663707,0
2007-12-06,13.7,14.15,13.66,14.01,1385600,0
2007-12-07,14.01,14.31,13.65,14.05,2032829,0
2007-12-10,14.06,14.26,13.79,14.09,1191124,0
2007-12-11,14.11,14.11,13.46,13.48,2355765,0
2007-12-12,13.5,13.69,12.84,13.25,2725200,0
2007-12-13,13.22,13.22,12.75,12.85,2248100,0
2007-12-14,12.65,13.4,12.55,13.09,1873665,0
2007-12-17,13,13.61,12.91,13.55,1605143,0
2007-12-18,13.65,13.73,13.05,13.11,1809420,0
2007-12-19,13.06,13.06,12.62,12.91,1816760,0
2007-12-20,13,13.17,12.54,13.07,2344495,0
2007-12-21,13.24,13.83,12.85,13.73,2894645,0
2007-12-24,13.6,13.89,13.56,13.69,376900,0
2007-12-26,13.72,13.72,13.46,13.55,1115555,0
2007-12-27,13.55,13.69,13.15,13.21,1714190,0
2007-12-28,13.12,13.44,12.57,12.62,1572637,0
2007-12-31,12.58,13.39,12.51,13,2675030,0
2008-01-02,12.92,13.19,12.8,13.07,2365594,0
2008-01-03,13.06,13.29,11.91,11.97,2408844,0
2008-01-04,11.83,11.89,10.54,10.71,3171670,0
2008-01-07,10.78,10.88,10.3,10.4,2606580,0
2008-01-08,10.43,10.77,9.76,9.83,2325640,0
2008-01-09,9.93,10.43,9.89,10.07,3454720,0
2008-01-10,9.97,10.65,9.65,10.48,2015424,0
2008-01-11,10.32,10.87,10.12,10.65,1765900,0
2008-01-14,10.75,10.89,10.39,10.82,1487398,0
2008-01-15,10.83,10.83,10.01,10.04,1698575,0
2008-01-16,10.36,10.69,9.91,10.54,1440146,0
2008-01-17,10.51,10.51,9.83,9.93,1330800,0
2008-01-18,9.99,10.09,9.47,9.62,1600000,0
2008-01-22,9.21,9.82,9,9.46,2549896,0
2008-01-23,9.21,10.25,9,10.03,2623986,0
2008-01-24,10.32,11.81,10.22,11.65,5124130,0
2008-01-25,11.92,12.1,11.04,11.43,3448827,0
2008-01-28,11.37,12.1,11.01,11.94,1802870,0
2008-01-29,11.98,12.49,11.48,12.39,1682484,0
2008-01-30,12.34,13.05,12.15,12.71,1884790,0
2008-01-31,12.55,13.66,12.52,13.35,1283819,0
2008-02-01,13.4,13.74,13.17,13.63,1173886,0
2008-02-04,13.2,13.2,11.72,12.05,3565947,0
2008-02-05,12.13,12.46,11.92,12.13,1531745,0
2008-02-06,12.06,12.24,11.66,11.86,1850471,0
2008-02-07,11.95,12.31,11.65,12,1240828,0
2008-02-08,11.98,11.98,11.48,11.89,1362888,0
2008-02-11,12.08,12.23,11.43,12.07,1064680,0
2008-02-12,12.15,12.19,11.83,11.9,1273728,0
2008-02-13,11.78,12.24,11.44,11.66,1287381,0
2008-02-14,11.65,13.1,11.4,12.84,2137077,0
2008-02-15,12.94,12.94,12,12.15,1388252,0
2008-02-19,12.3,12.36,11.8,12.21,1148520,0
2008-02-20,12.03,12.95,12.01,12.93,1267600,0
2008-02-21,13.02,13.09,11.92,12.12,1798218,0
2008-02-22,12.17,12.27,11.66,12.06,1120845,0
2008-02-25,12.07,12.25,11.53,12.13,1333500,0
2008-02-26,12.16,12.48,12.08,12.23,1145550,0
2008-02-27,12.21,12.49,12.2,12.36,719223,0
2008-02-28,12.28,12.28,11.49,11.74,1092680,0
2008-02-29,11.58,11.86,11.24,11.43,1011571,0
2008-03-03,11.47,11.64,11.17,11.47,1092602,0
2008-03-04,11.31,11.37,10.79,11.28,1461264,0
2008-03-05,11.21,11.4,10.94,11.23,1035849,0
2008-03-06,11.13,11.15,10.7,10.73,1050040,0
2008-03-07,10.65,11.18,10.55,10.93,778070,0
2008-03-10,10.92,10.96,10.29,10.37,741400,0
2008-03-11,10.7,10.83,10.08,10.65,1145038,0
2008-03-12,10.66,10.92,10.31,10.57,1015900,0
2008-03-13,10.42,10.71,9.88,10.6,938800,0
2008-03-14,10.68,10.68,9.74,10,1409200,0
2008-03-17,9.8,9.89,9.17,9.47,1361601,0
2008-03-18,9.58,10.26,9.47,10.25,1390825,0
2008-03-19,10.28,10.91,10.19,10.34,1083124,0
2008-03-20,10.36,11.17,10.31,11.11,1098900,0
2008-03-24,11.27,11.93,10.99,11.53,1366651,0
2008-03-25,11.58,11.79,11.11,11.37,1018237,0
2008-03-26,11.27,11.36,10.8,11.16,729366,0
2008-03-27,11.04,11.28,10.79,10.89,771588,0
2008-03-28,10.95,11.35,10.91,11.15,1225916,0
2008-03-31,11,11.2,10.47,10.62,1462070,0
2008-04-01,10.62,11.32,10.62,11.27,985185,0
2008-04-02,11.18,12.2,11.17,11.97,1478951,0
2008-04-03,11.9,12.11,11.64,12.01,864130,0
2008-04-04,11.96,12.06,11.71,11.94,716548,0
2008-04-07,11.99,12.89,11.99,12.72,1619870,0
2008-04-08,12.69,12.69,12.01,12.21,1239607,0
2008-04-09,12.2,12.88,11.95,12.05,1761361,0
2008-04-10,12.01,12.43,11.93,12.21,799721,0
2008-04-11,12.1,12.39,11.75,11.83,1043266,0
2008-04-14,11.79,12.14,11.45,11.66,837923,0
2008-04-15,11.7,11.94,11.02,11.57,1417934,0
2008-04-16,11.68,12.3,11.58,12.26,1742326,0
2008-04-17,12.23,12.62,12.01,12.57,2381497,0
2008-04-18,12.77,13.69,12.68,13.47,1845354,0
2008-04-21,13.47,13.47,12.68,12.78,681667,0
2008-04-22,12.93,12.93,11.89,12.33,911128,0
2008-04-23,12.32,12.4,11.83,12.13,849248,0
2008-04-24,12.17,13.12,12.15,12.95,697145,0
2008-04-25,13.02,13.42,12.51,13.06,524586,0
2008-04-28,13.22,13.56,12.83,13.36,572187,0
2008-04-29,13.39,13.6,13.07,13.29,436800,0
2008-04-30,13.33,13.68,13.2,13.28,826933,0
2008-05-01,13.23,14.01,13.15,13.75,1068432,0
2008-05-02,14,14,13.56,13.7,754100,0
2008-05-05,13.79,13.89,13.18,13.56,667645,0
2008-05-06,13.39,13.88,13.1,13.67,811578,0
2008-05-07,12.5,14.16,12,13,1351165,0
2008-05-08,13.37,13.48,12.72,13.29,929890,0
2008-05-09,13.04,13.7,12.99,13.36,498850,0
2008-05-12,13.29,13.84,13.29,13.82,538655,0
2008-05-13,13.8,13.86,13.57,13.82,602916,0
2008-05-14,13.88,14.47,13.83,14.22,808913,0
2008-05-15,14.26,14.79,14.19,14.75,729085,0
2008-05-16,14.75,15.11,14.5,15,1177486,0
2008-05-19,14.98,15.55,14.59,15.2,1465456,0
2008-05-20,15.11,15.27,14.87,14.94,1016068,0
2008-05-21,14.92,15.2,13.97,14.02,1539266,0
2008-05-22,14.06,14.54,14.06,14.37,801180,0
2008-05-23,14.37,14.37,13.57,13.74,850578,0
2008-05-27,13.72,13.72,13.38,13.63,951137,0
2008-05-28,13.65,14.04,13.55,13.98,682466,0
2008-05-29,14,14.34,13.79,14.04,884956,0
2008-05-30,14,14.05,13.41,13.92,1012925,0
2008-06-02,13.85,13.87,13.13,13.25,1105044,0
2008-06-03,13.23,13.48,13.07,13.3,995030,0
2008-06-04,13.27,14.38,13.21,13.86,1260779,0
2008-06-05,13.87,14.42,13.76,14,865798,0
2008-06-06,13.65,18,13.38,13.46,1100908,0
2008-06-09,13.5,13.62,13.18,13.3,867025,0
2008-06-10,13.22,13.5,13.08,13.21,1003557,0
2008-06-11,13.15,13.36,12.48,12.51,1396430,0
2008-06-12,12.52,12.91,12.36,12.45,1167922,0
2008-06-13,12.51,12.84,12.39,12.63,1017380,0
2008-06-16,12.41,12.77,12.23,12.71,782954,0
2008-06-17,12.73,12.73,12.05,12.05,1118594,0
2008-06-18,11.97,12.08,11.46,11.77,1858160,0
2008-06-19,11.66,11.79,11.43,11.76,1042541,0
2008-06-20,11.67,11.68,10.79,10.88,1797346,0
2008-06-23,10.89,10.94,10.12,10.12,1458084,0
2008-06-24,10.1,10.1,9.37,9.45,3348940,0
2008-06-25,9.54,9.98,9.41,9.75,3622838,0
2008-06-26,9.66,9.66,8.97,9,2237787,0
2008-06-27,8.68,9.15,8.68,8.91,3374365,0
2008-06-30,8.79,8.96,8.3,8.37,2688693,0
2008-07-01,7.93,7.97,6.93,7.29,6064094,0
2008-07-02,6.93,6.95,5.66,5.69,14702916,0
2008-07-03,5.67,5.86,5.27,5.33,3466868,0
2008-07-07,5.4,5.66,4.96,5.05,4761067,0
2008-07-08,4.99,5.61,4.93,5.6,4494801,0
2008-07-09,5.58,5.97,5.39,5.5,4802815,0
2008-07-10,5.4,5.68,5.02,5.15,3240516,0
2008-07-11,5.1,5.1,4.8,4.99,4035627,0
2008-07-14,5.05,5.42,4.76,4.76,3620464,0
2008-07-15,4.75,5.05,4.2,4.84,3982155,0
2008-07-16,4.8,5.31,4.71,5.2,3012583,0
2008-07-17,5.24,6.03,5.17,5.89,3612905,0
2008-07-18,5.87,6,5.7,5.79,2544385,0
2008-07-21,5.81,6.1,5.76,6.06,2232371,0
2008-07-22,5.91,6.4,5.71,6.36,2130202,0
2008-07-23,6.37,7.03,6.28,6.88,3954000,0
2008-07-24,6.82,6.87,6.01,6.07,1810709,0
2008-07-25,6.06,6.49,6,6.08,2237940,0
2008-07-28,6,6.27,5.84,5.87,1795892,0
2008-07-29,5.9,6.29,5.89,6.27,1281180,0
2008-07-30,6.45,6.45,5.88,6.13,1580258,0
2008-07-31,6.14,6.35,5.96,6.1,2109614,0
2008-08-01,6.12,6.38,5.8,6.03,1166436,0
2008-08-04,6.06,6.09,5.55,5.88,1751448,0
2008-08-05,5.91,6.18,5.9,6.15,2561379,0
2008-08-06,6.01,6.25,5.79,6.22,2189472,0
2008-08-07,6.49,7.75,6.49,7.02,5990381,0
2008-08-08,6.79,7.55,6.79,7.43,2020152,0
2008-08-11,7.21,8.11,7.21,7.91,1474633,0
2008-08-12,7.74,7.88,7.43,7.52,1593973,0
2008-08-13,7.47,7.9,7.31,7.68,2113508,0
2008-08-14,7.56,8.4,7.55,8.2,1490671,0
2008-08-15,8.28,8.54,8.14,8.21,898578,0
2008-08-18,8.2,8.2,7.71,7.83,1144886,0
2008-08-19,7.75,7.83,7.19,7.35,1044048,0
2008-08-20,7.38,7.42,6.95,7.01,1123409,0
2008-08-21,6.9,7.25,6.86,6.95,1034299,0
2008-08-22,7,7.3,6.82,7.28,816465,0
2008-08-25,7.24,7.26,6.94,7.09,734425,0
2008-08-26,7.12,7.35,7.01,7.29,1439087,0
2008-08-27,7.29,7.86,7.29,7.75,849437,0
2008-08-28,7.8,8,7.78,7.93,898998,0
2008-08-29,7.88,7.94,7.54,7.62,911521,0
2008-09-02,7.79,8.24,7.76,7.98,1434867,0
2008-09-03,7.95,8.35,7.77,8.29,1272310,0
2008-09-04,8.19,8.22,7.84,7.95,1748207,0
2008-09-05,7.85,7.92,7.53,7.73,1376803,0
2008-09-08,8.12,8.25,7.61,7.91,1529503,0
2008-09-09,7.87,8.11,7.59,7.59,1908813,0
2008-09-10,7.68,8.06,7.41,7.85,1777821,0
2008-09-11,7.69,8.07,7.46,7.9,1260332,0
2008-09-12,7.77,7.99,7.62,7.8,961132,0
2008-09-15,7.31,7.58,7.05,7.29,1710992,0
2008-09-16,6.93,7.22,6.7,7.06,2018762,0
2008-09-17,6.97,7.12,6.18,6.24,2588316,0
2008-09-18,6.4,6.79,5.31,6.51,3660228,0
2008-09-19,6.9,11.9,6.86,7.3,3266358,0
2008-09-22,7.29,7.29,6.7,6.9,1180740,0
2008-09-23,6.81,7.01,5.71,5.84,1762247,0
2008-09-24,5.87,6.14,5.65,5.9,1935461,0
2008-09-25,6,6.05,5.89,5.98,1579184,0
2008-09-26,5.64,5.82,5.5,5.82,698967,0
2008-09-29,5.62,6.1,5,6.1,1706680,0
2008-09-30,6.15,6.5,5.45,5.74,916727,0
2008-10-01,5.67,5.83,5.34,5.61,1143032,0
2008-10-02,5.59,5.67,5.12,5.6,635266,0
2008-10-03,5.67,5.72,4.84,5.33,1191660,0
2008-10-06,5.1,5.39,4.66,4.89,1296233,0
2008-10-07,5.22,5.22,4.35,4.37,1366271,0
2008-10-08,3.58,4.8,3.37,4.55,1271445,0
2008-10-09,4.63,4.82,3.16,3.28,1330960,0
2008-10-10,3.02,3.3,2.13,2.77,3940202,0
2008-10-13,3.15,3.74,2.82,3.08,2279607,0
2008-10-14,3.39,4.03,3.29,3.96,2175972,0
2008-10-15,3.84,3.84,2.63,2.68,2351040,0
2008-10-16,2.85,3.12,2.36,2.5,2256309,0
2008-10-17,2.42,2.82,2.39,2.5,2550256,0
2008-10-20,2.63,2.63,2.43,2.5,895253,0
2008-10-21,2.45,2.47,1.6,1.65,4773262,0
2008-10-22,1.75,1.85,1.43,1.56,5544951,0
2008-10-23,1.58,1.65,1.27,1.35,3373108,0
2008-10-24,1.3,1.37,1.04,1.27,6539547,0
2008-10-27,1.11,1.69,1.1,1.4,3049634,0
2008-10-28,1.4,1.5,1.16,1.21,2493632,0
2008-10-29,1.25,1.34,1.17,1.17,3023339,0
2008-10-30,1.25,1.48,1.2,1.45,2149505,0
2008-10-31,1.5,1.75,1.41,1.64,2433201,0
2008-11-03,1.7,2.2,1.69,2.19,4939458,0
2008-11-04,2.28,2.51,1.97,2.09,4703382,0
2008-11-05,2.14,2.38,1.89,1.95,2553440,0
2008-11-06,1.93,2.22,1.82,1.94,2857052,0
2008-11-07,1.95,2.15,1.53,1.69,2416312,0
2008-11-10,1.78,1.95,1.51,1.51,1381663,0
2008-11-11,1.5,1.5,1.21,1.25,1491634,0
2008-11-12,1.25,1.26,1.12,1.12,1628504,0
2008-11-13,1.19,1.2,1,1.07,2979075,0
2008-11-14,1.03,1.17,1,1.03,1712361,0
2008-11-17,1.05,1.11,0.84,0.85,2478528,0
2008-11-18,0.88,0.92,0.55,0.62,4115941,0
2008-11-19,0.63,0.67,0.45,0.49,3334714,0
2008-11-20,0.49,0.59,0.4,0.41,3431559,0
2008-11-21,0.5,0.53,0.38,0.38,9469072,0
2008-11-24,0.5,0.56,0.42,0.55,2986185,0
2008-11-25,0.64,0.64,0.45,0.54,2671655,0
2008-11-26,0.58,0.89,0.5,0.8,4726608,0
2008-11-28,0.81,0.9,0.76,0.76,1571566,0
2008-12-01,0.8,0.8,0.63,0.63,1308068,0
2008-12-02,0.74,0.78,0.69,0.69,1759564,0
2008-12-03,0.78,0.81,0.68,0.81,1362233,0
2008-12-04,0.78,0.78,0.68,0.69,1909205,0
2008-12-05,0.69,0.74,0.65,0.7,1905162,0
2008-12-08,0.72,0.75,0.7,0.75,1520515,0
2008-12-09,0.75,0.77,0.67,0.68,1625214,0
2008-12-10,0.72,0.78,0.55,0.78,1264146,0
2008-12-11,0.75,0.77,0.61,0.65,1022212,0
2008-12-12,0.62,0.71,0.56,0.65,722072,0
2008-12-15,0.7,2.72,0.7,0.75,1403225,0
2008-12-16,0.77,0.79,0.69,0.7,1496130,0
2008-12-17,0.73,0.74,0.68,0.68,1126126,0
2008-12-18,0.69,0.71,0.63,0.64,1525429,0
2008-12-19,0.66,0.69,0.6,0.6,1678669,0
2008-12-22,0.62,0.65,0.55,0.56,1412169,0
2008-12-23,0.71,0.89,0.68,0.75,5017506,0
2008-12-24,0.77,0.78,0.66,0.67,649510,0
2008-12-26,0.69,0.75,0.67,0.7,575718,0
2008-12-29,0.7,0.74,0.62,0.72,841144,0
2008-12-30,0.73,0.75,0.62,0.75,1794525,0
2008-12-31,0.73,0.73,0.66,0.7,1662363,0
2009-01-02,0.71,0.76,0.65,0.75,1276366,0
2009-01-05,0.78,0.8,0.72,0.8,2042538,0
2009-01-06,0.83,1.2,0.8,0.96,5332849,0
2009-01-07,1,1.15,0.96,0.97,3531505,0
2009-01-08,0.97,1.05,0.97,0.99,1357153,0
2009-01-09,1.06,1.08,0.95,0.95,1267031,0
2009-01-12,0.98,1.01,0.83,0.83,1420730,0
2009-01-13,0.86,0.89,0.8,0.89,881697,0
2009-01-14,0.87,1.01,0.76,1.01,1201770,0
2009-01-15,0.84,0.88,0.77,0.82,1293115,0
2009-01-16,0.85,0.85,0.74,0.75,1373944,0
2009-01-20,0.8,0.8,0.66,0.66,897010,0
2009-01-21,0.71,0.82,0.69,0.82,939478,0
2009-01-22,0.77,0.77,0.7,0.7,450284,0
2009-01-23,0.7,0.77,0.69,0.76,457404,0
2009-01-26,0.72,0.79,0.72,0.79,347019,0
2009-01-27,0.79,0.82,0.78,0.82,506423,0
2009-01-28,0.83,0.83,0.76,0.79,605857,0
2009-01-29,0.79,0.83,0.68,0.73,1662397,0
2009-01-30,0.78,0.82,0.68,0.69,1567463,0
2009-02-02,0.7,0.72,0.69,0.72,691840,0
2009-02-03,0.72,0.79,0.7,0.79,433749,0
2009-02-04,0.75,0.75,0.7,0.73,438108,0
2009-02-05,0.69,0.72,0.68,0.72,462830,0
2009-02-06,0.72,0.73,0.7,0.71,762093,0
2009-02-09,0.69,0.75,0.68,0.72,830964,0
2009-02-10,0.75,0.75,0.69,0.69,411725,0
2009-02-11,0.72,0.74,0.68,0.7,393466,0
2009-02-12,0.7,0.73,0.64,0.73,541780,0
2009-02-13,0.7,0.7,0.64,0.7,653030,0
2009-02-17,0.65,0.65,0.6,0.61,683757,0
2009-02-18,0.64,0.64,0.51,0.59,710919,0
2009-02-19,0.57,0.6,0.53,0.53,401980,0
2009-02-20,0.53,0.55,0.43,0.55,1039936,0
2009-02-23,0.58,0.6,0.5,0.5,263763,0
2009-02-24,0.55,0.59,0.41,0.59,1204435,0
2009-02-25,0.62,0.62,0.47,0.5,976822,0
2009-02-26,0.53,0.55,0.44,0.44,946025,0
2009-02-27,0.45,0.46,0.4,0.4,833914,0
2009-03-02,0.42,0.43,0.4,0.42,613405,0
2009-03-03,0.36,0.44,0.34,0.39,2172736,0
2009-03-04,0.4,0.43,0.37,0.43,1015658,0
2009-03-05,0.45,0.45,0.35,0.36,1081502,0
2009-03-06,0.42,0.42,0.37,0.39,571169,0
2009-03-09,0.39,0.42,0.35,0.38,1110968,0
2009-03-10,0.4,0.45,0.38,0.45,602958,0
2009-03-11,0.54,0.54,0.41,0.42,656372,0
2009-03-12,0.45,0.46,0.4,0.4,873889,0
2009-03-13,0.44,0.45,0.4,0.41,1121213,0
2009-03-16,0.45,0.45,0.4,0.44,785313,0
2009-03-17,0.45,0.47,0.42,0.43,627581,0
2009-03-18,0.46,0.46,0.4,0.45,630087,0
2009-03-19,0.47,0.69,0.45,0.55,1962363,0
2009-03-20,0.65,1.09,0.54,1.09,5428577,0
2009-03-23,0.97,0.97,0.73,0.84,2364364,0
2009-03-24,0.87,0.89,0.75,0.89,976962,0
2009-03-25,0.89,0.93,0.81,0.81,1184225,0
2009-03-26,0.86,1.05,0.86,0.92,1939903,0
2009-03-27,0.95,0.99,0.9,0.95,1118337,0
2009-03-30,0.9,0.92,0.81,0.83,775965,0
2009-03-31,0.88,0.91,0.81,0.91,775527,0
2009-04-01,0.9,0.91,0.82,0.84,447740,0
2009-04-02,0.9,0.99,0.88,0.88,844481,0
2009-04-03,0.94,0.94,0.87,0.87,470043,0
2009-04-06,0.9,0.9,0.8,0.8,816066,0
2009-04-07,0.78,0.84,0.78,0.8,470344,0
2009-04-08,0.84,0.84,0.76,0.76,642874,0
2009-04-09,0.81,0.95,0.8,0.95,1324050,0
2009-04-13,0.95,0.99,0.86,0.92,873170,0
2009-04-14,0.88,1.04,0.88,0.95,1782728,0
2009-04-15,0.97,1.08,0.95,1.05,1707967,0
2009-04-16,1.06,1.49,1.06,1.46,4774084,0
2009-04-17,1.57,2.05,1.49,1.93,7122624,0
2009-04-20,1.94,2.17,1.6,1.93,4896038,0
2009-04-21,1.85,1.91,1.62,1.9,1833075,0
2009-04-22,1.83,2.47,1.67,2.31,3377989,0
2009-04-23,2.48,2.48,2.11,2.35,2827886,0
2009-04-24,2.42,2.42,2.25,2.4,1498364,0
2009-04-27,2.31,2.31,2.01,2.14,1581740,0
2009-04-28,1.94,2.1,1.9,2.01,1516119,0
2009-04-29,2.17,2.37,2.03,2.13,1773870,0
2009-04-30,2.12,2.3,2.09,2.09,2070903,0
2009-05-01,2.13,2.27,2.07,2.07,1540965,0
2009-05-04,2.07,2.26,2.07,2.21,2117057,0
2009-05-05,2.24,3.51,2.23,3.25,7620865,0
2009-05-06,3.39,3.85,3.3,3.65,7314590,0
2009-05-07,3.63,3.63,3.18,3.35,4644388,0
2009-05-08,3.29,4.19,3.29,3.82,4556309,0
2009-05-11,3.81,3.96,3.45,3.67,3379865,0
2009-05-12,3.98,3.98,3.47,3.7,2361666,0
2009-05-13,3.45,3.71,2.95,2.95,2733182,0
2009-05-14,2.93,3.33,2.8,3.03,2281436,0
2009-05-15,3.05,3.32,3.04,3.11,1441896,0
2009-05-18,3.2,3.53,3.05,3.43,2038884,0
2009-05-19,3.5,3.94,3.43,3.94,2473276,0
2009-05-20,4.05,4.73,4,4.25,3762514,0
2009-05-21,4.24,4.24,3.76,3.94,1928023,0
2009-05-22,4.07,4.08,3.74,3.81,1246983,0
2009-05-26,3.76,4.25,3.61,4.22,2248884,0
2009-05-27,4.12,5.12,4.12,4.99,4053093,0
2009-05-28,4.95,5.12,4.49,4.6,4121068,0
2009-05-29,4.69,4.98,4.55,4.8,1455729,0
2009-06-01,4.92,5.2,4.87,4.97,1470625,0
2009-06-02,4.79,5.45,4.77,5.14,1946883,0
2009-06-03,5.23,5.23,4.83,4.92,2195163,0
2009-06-04,4.73,4.8,4.49,4.63,3214860,0
2009-06-05,4.66,4.83,4.3,4.56,4183173,0
2009-06-08,4.4,4.5,4.05,4.31,3561501,0
2009-06-09,4.3,4.7,4.22,4.64,2416366,0
2009-06-10,4.74,4.74,4.43,4.51,2084600,0
2009-06-11,4.62,5.05,4.57,4.82,2604163,0
2009-06-12,4.72,5.1,4.55,5.08,1912529,0
2009-06-15,4.76,4.94,4.7,4.79,1917549,0
2009-06-16,4.85,5.01,4.66,4.74,1808828,0
2009-06-17,4.77,4.77,4.12,4.7,2106844,0
2009-06-18,4.7,4.74,4.43,4.54,1284418,0
2009-06-19,4.48,4.63,4.32,4.42,1466898,0
2009-06-22,4.43,4.43,4.1,4.32,2254539,0
2009-06-23,4.33,4.54,4.19,4.49,1256785,0
2009-06-24,4.49,4.85,4.43,4.45,2233164,0
2009-06-25,4.72,5.31,4.7,5.29,5611365,0
2009-06-26,5.18,5.83,5.16,5.54,13535297,0
2009-06-29,5.54,5.93,5.18,5.67,2545809,0
2009-06-30,5.59,5.79,5.25,5.65,3646393,0
2009-07-01,5.68,6.08,5.65,5.85,4139260,0
2009-07-02,5.69,6,5.55,5.7,1528549,0
2009-07-06,5.66,5.73,5.22,5.39,1907327,0
2009-07-07,5.38,5.5,5.18,5.2,1314943,0
2009-07-08,5.19,5.72,5.1,5.71,3215967,0
2009-07-09,5.74,5.89,5.43,5.63,2500701,0
2009-07-10,5.59,5.89,5.48,5.74,2131153,0
2009-07-13,5.75,6.39,5.55,6.28,3004559,0
2009-07-14,6.33,6.4,6.11,6.32,2689997,0
2009-07-15,6.45,6.5,6.33,6.45,2743814,0
2009-07-16,6.43,6.45,6.1,6.38,3254950,0
2009-07-17,6.37,6.8,6.29,6.55,4971870,0
2009-07-20,6.6,7.25,6.6,7.19,4798270,0
2009-07-21,7.25,7.41,6.88,7.11,2846698,0
2009-07-22,6.96,7.33,6.9,7.1,1761388,0
2009-07-23,7.1,7.74,7.05,7.7,2264321,0
2009-07-24,7.62,8.28,7.62,8.05,3125303,0
2009-07-27,8.09,8.2,7.78,7.88,2655341,0
2009-07-28,7.76,8.1,7.75,8.05,3201513,0
2009-07-29,7.97,8.08,7.53,7.88,1813408,0
2009-07-30,8.01,8.28,7.95,8.27,3089932,0
2009-07-31,8.16,8.61,8.16,8.55,2312206,0
2009-08-03,8.81,9.01,8.62,8.84,2919301,0
2009-08-04,8.72,9,8.72,8.94,1896872,0
2009-08-05,9.09,9.69,9.07,9.39,3581567,0
2009-08-06,9.6,9.75,9,9.23,3327776,0
2009-08-07,9.39,9.67,9.2,9.6,3047765,0
2009-08-10,9.53,10.6,9.45,10.47,8374879,0
2009-08-11,10.28,10.43,9.67,10.15,3904064,0
2009-08-12,10.13,10.84,10.11,10.41,3733901,0
2009-08-13,10.49,10.72,10.2,10.63,3457507,0
2009-08-14,10.59,10.75,10.22,10.61,3836945,0
2009-08-17,9.96,9.99,9.03,9.89,5089679,0
2009-08-18,9.82,10.08,9.52,9.92,3212603,0
2009-08-19,9.76,10.57,9.72,10.08,2850428,0
2009-08-20,10.21,11.68,10.17,11.51,4890230,0
2009-08-21,11.67,11.83,11.25,11.57,3133399,0
2009-08-24,11.63,11.98,11.08,11.17,3210870,0
2009-08-25,11.26,11.53,10.87,11.26,2577968,0
2009-08-26,11.21,11.39,10.7,10.73,2499425,0
2009-08-27,10.73,10.75,9.93,10.06,5470036,0
2009-08-28,10.14,10.46,9.77,10.01,2945684,0
2009-08-31,9.89,10,9.51,9.73,3262061,0
2009-09-01,9.7,10.12,9.14,9.14,3870756,0
2009-09-02,8.82,9.96,8.75,9.79,3897680,0
2009-09-03,9.79,10.03,9.55,10,1711957,0
2009-09-04,10.1,10.43,9.9,10.39,2422462,0
2009-09-08,10.59,10.68,10.17,10.51,1621425,0
2009-09-09,10.49,11.46,10.32,11.39,4158446,0
2009-09-10,11.4,11.97,11.39,11.92,3631776,0
2009-09-11,11.97,12.22,11.34,11.7,3482680,0
2009-09-14,11.59,12.01,11.5,11.99,2503146,0
2009-09-15,12,12.75,11.95,12.63,3664761,0
2009-09-16,12.67,13.5,12.66,13.08,3973259,0
2009-09-17,13.17,13.63,12.57,13.38,4051067,0
2009-09-18,13.33,13.71,13.21,13.61,3171486,0
2009-09-21,13.43,13.92,13.02,13.76,2361492,0
2009-09-22,14,14,13.66,13.68,1969701,0
2009-09-23,13.49,13.73,13.17,13.22,2355507,0
2009-09-24,13.25,13.54,12.23,12.35,2773065,0
2009-09-25,12.35,12.42,12.08,12.28,1796690,0
2009-09-28,12.32,13.72,12.32,13.7,3380889,0
2009-09-29,13.68,14.14,13.37,13.44,2710675,0
2009-09-30,13.51,13.84,12.9,13.36,3338630,0
2009-10-01,13.27,13.31,12.23,12.23,3108944,0
2009-10-02,11.73,12.39,11.36,12.17,2885483,0
2009-10-05,12.27,12.82,12.27,12.78,1861661,0
2009-10-06,12.9,13.46,12.87,13.28,2265322,0
2009-10-07,12.07,12.79,11.94,12.5,10433371,0
2009-10-08,12.25,12.28,11.71,11.78,15703787,0
2009-10-09,11.84,12.35,11.81,12.12,5606986,0
2009-10-12,12.01,12.42,11.99,12.06,2515160,0
2009-10-13,12.01,12.38,11.73,11.97,2794459,0
2009-10-14,12.09,12.56,12.09,12.54,3653507,0
2009-10-15,12.39,12.47,12.12,12.22,1738077,0
2009-10-16,12.15,12.15,11.42,11.66,2897073,0
2009-10-19,11.68,11.96,11.33,11.62,1741635,0
2009-10-20,11.62,11.83,11.04,11.16,2534365,0
2009-10-21,11.07,11.73,10.92,10.94,2728940,0
2009-10-22,10.89,11,10.38,10.96,3370019,0
2009-10-23,10.92,11.04,10.3,10.37,2292780,0
2009-10-26,10.41,10.85,9.74,9.96,2859533,0
2009-10-27,10.03,10.2,9.09,9.19,5926013,0
2009-10-28,9.19,9.22,8.08,8.3,5263835,0
2009-10-29,8.5,9.03,8.34,8.92,3602707,0
2009-10-30,8.88,8.88,8.36,8.4,4702735,0
2009-11-02,8.5,8.83,8.13,8.45,4415351,0
2009-11-03,8.77,9.55,8.2,9.42,6698608,0
2009-11-04,9.68,9.68,8.98,9.11,4330975,0
2009-11-05,9.27,9.72,8.99,9.57,2668475,0
2009-11-06,9.43,9.76,9.29,9.57,2659277,0
2009-11-09,9.8,10.65,9.73,10.46,5188972,0
2009-11-10,10.36,10.8,10.21,10.61,5664373,0
2009-11-11,10.77,11.34,10.7,11.11,5149858,0
2009-11-12,10.91,11.32,10.02,10.03,7542424,0
2009-11-13,10.11,10.75,10.04,10.46,5512899,0
2009-11-16,10.53,10.9,10.53,10.85,1737168,0
2009-11-17,10.76,10.98,10.62,10.93,1467725,0
2009-11-18,10.97,11.01,10.63,10.78,2070430,0
2009-11-19,10.65,10.65,10.2,10.34,2520876,0
2009-11-20,10.23,10.38,9.91,10.12,1919123,0
2009-11-23,10.57,10.67,9.84,9.92,4145142,0
2009-11-24,9.92,10.12,9.7,10.08,1779199,0
2009-11-25,10.07,10.17,9.94,10.02,930893,0
2009-11-27,9.73,9.88,9.43,9.62,969039,0
2009-11-30,9.57,9.79,9.55,9.75,2086235,0
2009-12-01,10.03,10.05,9.75,10.02,2128104,0
2009-12-02,10,10.98,10,10.96,4546913,0
2009-12-03,10.82,11.19,10.82,10.86,2177222,0
2009-12-04,11.31,12.04,11.21,11.97,5691836,0
2009-12-07,12.04,12.1,11.42,11.68,3472189,0
2009-12-08,11.54,11.81,11.31,11.74,1416307,0
2009-12-09,11.7,11.78,11.3,11.73,2438718,0
2009-12-10,11.89,12.13,11.73,11.9,3106657,0
2009-12-11,12.07,12.29,11.48,11.54,3761384,0
2009-12-14,11.6,12.04,11.6,12,1286299,0
2009-12-15,11.82,12.28,11.82,12,1655803,0
2009-12-16,12.16,12.59,12.16,12.54,2317626,0
2009-12-17,12.52,12.65,12.26,12.5,3290843,0
2009-12-18,12.55,12.76,12.3,12.74,2132975,0
2009-12-21,12.74,13.37,12.72,13.31,1889387,0
2009-12-22,13.38,13.7,13.18,13.5,1495428,0
2009-12-23,13.55,13.85,13.41,13.49,1356971,0
2009-12-24,13.51,13.6,13.32,13.5,301049,0
2009-12-28,13.5,13.6,13.24,13.27,1431878,0
2009-12-29,13.31,13.59,13.19,13.52,1487706,0
2009-12-30,13.36,13.59,13.3,13.48,1273601,0
2009-12-31,13.61,13.61,13.1,13.12,1659714,0
2010-01-04,13.3,13.39,12.98,13.23,2417505,0
2010-01-05,13.07,13.63,13,13.17,3003223,0
2010-01-06,13.24,13.24,12.89,13.05,2993608,0
2010-01-07,12.92,13.07,12.77,13,2340441,0
2010-01-08,12.92,13.06,12.77,13.04,3985014,0
2010-01-11,13.09,13.33,12.83,12.84,1735348,0
2010-01-12,12.76,12.76,12.12,12.49,2339464,0
2010-01-13,12.53,12.62,12.01,12.55,1694252,0
2010-01-14,12.42,12.94,12.42,12.87,1807028,0
2010-01-15,12.87,12.99,12.41,12.8,3392528,0
2010-01-19,12.78,13.11,12.67,12.81,1916636,0
2010-01-20,12.75,12.75,12.28,12.37,1965782,0
2010-01-21,12.35,12.55,11.65,11.69,2548214,0
2010-01-22,11.6,11.94,11.33,11.48,2836690,0
2010-01-25,11.62,11.9,11.31,11.44,1991004,0
2010-01-26,11.38,11.61,11.24,11.37,1807080,0
2010-01-27,11.25,11.69,11.14,11.53,2660218,0
2010-01-28,11.54,11.61,10.95,11.14,1847728,0
2010-01-29,11.14,11.47,10.64,10.82,1879744,0
2010-02-01,10.88,11.37,10.79,11.37,1924084,0
2010-02-02,11.42,11.64,11.27,11.43,2454725,0
2010-02-03,11.36,11.51,11.07,11.24,1344633,0
2010-02-04,11.14,11.14,10.42,10.49,2103811,0
2010-02-05,10.48,10.6,10.05,10.56,1836819,0
2010-02-08,10.53,10.95,10.27,10.62,1382846,0
2010-02-09,10.88,11.46,10.76,11.43,2733543,0
2010-02-10,11.42,11.85,11.26,11.77,2864612,0
2010-02-11,11.72,12.53,11.63,12.42,2620717,0
2010-02-12,12.1,12.47,12.01,12.43,1715828,0
2010-02-16,12.51,12.84,12.42,12.82,2230964,0
2010-02-17,12.94,13.44,12.94,13.31,3460884,0
2010-02-18,12.36,12.6,11.06,11.39,10062813,0
2010-02-19,11.36,11.5,10.96,11.16,4206248,0
2010-02-22,11.22,11.22,10.88,11.07,2954978,0
2010-02-23,10.97,11,10.3,10.52,4656018,0
2010-02-24,10.59,10.64,9.84,9.88,8800557,0
2010-02-25,9.75,9.9,9.66,9.72,6756964,0
2010-02-26,9.77,10.61,9.7,10.52,4392759,0
2010-03-01,10.55,11.02,10.55,10.96,3640163,0
2010-03-02,11.01,11.04,10.6,10.68,2705313,0
2010-03-03,10.67,10.88,10.51,10.57,2211583,0
2010-03-04,10.68,10.99,10.48,10.93,2411890,0
2010-03-05,11.07,11.67,11.07,11.53,3000596,0
2010-03-08,11.53,11.59,11.1,11.17,2163030,0
2010-03-09,11.16,11.48,11.13,11.38,1435925,0
2010-03-10,11.3,11.51,11.19,11.2,2458844,0
2010-03-11,11.08,11.19,10.94,11.14,2087915,0
2010-03-12,11.16,11.24,10.9,10.99,1873653,0
2010-03-15,10.98,11.1,10.71,10.74,2706697,0
2010-03-16,10.67,10.89,10.67,10.84,2436623,0
2010-03-17,10.88,10.97,10.54,10.58,2474184,0
2010-03-18,10.99,11.62,10.89,11.49,7281199,0
2010-03-19,11.61,11.63,10.73,10.8,11198789,0
2010-03-22,10.69,11.07,10.65,10.86,4673664,0
2010-03-23,10.9,11.85,10.87,11.67,6664355,0
2010-03-24,11.66,11.78,11.54,11.65,4728387,0
2010-03-25,11.88,12.06,11.74,11.93,4257019,0
2010-03-26,11.93,12.18,11.79,11.93,3399585,0
2010-03-29,11.98,12.26,11.95,12.19,2135310,0
2010-03-30,12.13,12.25,11.97,11.99,1600215,0
2010-03-31,11.91,11.99,11.41,11.5,3328816,0
2010-04-01,11.58,11.98,11.55,11.87,2597707,0
2010-04-05,11.89,12.74,11.85,12.64,4337352,0
2010-04-06,12.64,13.5,12.49,13.42,7558431,0
2010-04-07,13.4,14.09,13.28,13.81,5911123,0
2010-04-08,13.7,14.63,13.34,14.49,6527052,0
2010-04-09,14.47,14.95,14.19,14.91,3852651,0
2010-04-12,15.09,15.1,14.67,14.74,3456785,0
2010-04-13,14.66,15.08,14.56,14.75,3466729,0
2010-04-14,14.87,15.38,14.59,15.29,3822889,0
2010-04-15,15.22,15.43,14.87,15,3010387,0
2010-04-16,15.04,15.04,13.96,14.23,5424931,0
2010-04-19,14.01,14.47,13.88,14.25,4131176,0
2010-04-20,14.31,14.62,14.3,14.38,2706968,0
2010-04-21,14.37,14.9,14.37,14.65,2833171,0
2010-04-22,14.45,14.9,14,14.74,3737652,0
2010-04-23,14.79,15.12,14.32,14.67,4979263,0
2010-04-26,15.54,16.85,15.51,16.4,16368898,0
2010-04-27,16.24,16.27,15.35,15.63,7175939,0
2010-04-28,15.71,16.22,15.07,15.38,3420469,0
2010-04-29,15.5,15.85,15.27,15.8,3214539,0
2010-04-30,15.84,15.85,14.58,15.12,4927873,0
2010-05-03,14.78,15.59,14.32,15.08,8793178,0
2010-05-04,14.57,14.85,13.31,14.1,11875562,0
2010-05-05,13.39,13.79,12.69,13.35,6054397,0
2010-05-06,13.25,13.75,11.64,12.33,7367309,0
2010-05-07,12.49,12.71,11.65,11.74,5747938,0
2010-05-10,12.74,12.88,12.35,12.53,4788347,0
2010-05-11,12.33,13.35,12.14,13.14,4403584,0
2010-05-12,13.18,13.54,12.93,13.5,2859027,0
2010-05-13,13.41,13.83,13.12,13.36,3254126,0
2010-05-14,13.13,13.31,12.52,12.7,3825393,0
2010-05-17,12.81,13.14,12.02,12.48,4160975,0
2010-05-18,12.78,12.81,11.49,11.77,4678573,0
2010-05-19,11.68,12.03,11.04,11.35,4209085,0
2010-05-20,10.9,11.09,10.4,10.42,4820648,0
2010-05-21,10.18,11.13,10.13,11.08,5510463,0
2010-05-24,11.23,11.34,11.02,11.03,3109880,0
2010-05-25,10.55,10.78,10.11,10.67,4847301,0
2010-05-26,10.84,11.31,10.82,10.99,3886440,0
2010-05-27,11.44,12.47,11.29,12.4,5155056,0
2010-05-28,12.36,12.36,11.71,11.85,3929082,0
2010-06-01,11.63,12.03,11.24,11.24,3926085,0
2010-06-02,11.4,11.55,11.19,11.49,1957644,0
2010-06-03,11.63,12.1,11.56,11.9,2592231,0
2010-06-04,11.67,11.8,10.94,11.03,3299573,0
2010-06-07,11.1,11.27,10.38,10.39,3761081,0
2010-06-08,10.51,10.71,9.79,10.01,5046848,0
2010-06-09,10.23,10.7,10.07,10.24,6113811,0
2010-06-10,10.57,10.93,10.37,10.93,2835143,0
2010-06-11,10.7,11.14,10.52,11.07,1934234,0
2010-06-14,11.23,11.74,11.23,11.36,2338848,0
2010-06-15,11.51,11.93,11.29,11.89,2055073,0
2010-06-16,11.66,11.87,11.43,11.46,2026727,0
2010-06-17,11.58,11.62,11.16,11.52,2108507,0
2010-06-18,11.56,11.61,11.18,11.2,1736111,0
2010-06-21,11.47,11.75,11.12,11.21,2232709,0
2010-06-22,11.25,11.48,10.87,10.88,3163027,0
2010-06-23,10.89,11.19,10.74,11,1702946,0
2010-06-24,10.83,11.2,10.76,10.77,4504059,0
2010-06-25,10.8,11.6,10.76,11.19,4845152,0
2010-06-28,11.4,11.43,11.1,11.1,1766954,0
2010-06-29,10.73,10.82,10.12,10.18,5810894,0
2010-06-30,10.15,10.31,9.76,9.82,3240814,0
2010-07-01,9.78,10,9.18,9.67,3061856,0
2010-07-02,9.74,9.89,9.06,9.18,3054234,0
2010-07-06,9.67,9.67,8.57,8.71,4342922,0
2010-07-07,8.75,9.52,8.75,9.41,3916622,0
2010-07-08,9.66,10.31,9.64,10.28,4914658,0
2010-07-09,10.33,10.81,10.14,10.68,3518295,0
2010-07-12,10.58,10.65,10.12,10.38,3232370,0
2010-07-13,10.64,10.81,10.46,10.7,2397143,0
2010-07-14,10.65,10.65,10.2,10.42,2189243,0
2010-07-15,10.41,10.57,10.06,10.51,2437769,0
2010-07-16,10.33,10.36,9.8,9.89,2876411,0
2010-07-19,9.89,10.2,9.66,9.99,2441009,0
2010-07-20,9.74,10.34,9.66,10.33,2208490,0
2010-07-21,10.44,10.71,9.96,9.98,4658719,0
2010-07-22,10.2,10.65,10.14,10.56,2782432,0
2010-07-23,10.46,10.9,10.35,10.83,2523488,0
2010-07-26,10.86,11.14,10.81,11.07,2453490,0
2010-07-27,11.2,11.25,10.9,10.92,2108425,0
2010-07-28,10.87,11.15,10.79,11.08,1584617,0
2010-07-29,11.3,12.1,11.3,11.88,4761937,0
2010-07-30,11.62,12.49,11.53,12.34,3333644,0
2010-08-02,12.55,12.89,12.38,12.63,1954260,0
2010-08-03,12.56,12.56,11.78,12.42,2406786,0
2010-08-04,12.2,12.46,12.02,12.35,3180160,0
2010-08-05,12.2,12.2,10.75,10.92,9236413,0
2010-08-06,10.91,10.98,10.54,10.7,3400523,0
2010-08-09,10.87,10.95,10.48,10.86,2538576,0
2010-08-10,10.65,10.85,10.59,10.7,2926470,0
2010-08-11,10.49,10.55,10.11,10.2,2735961,0
2010-08-12,9.98,10.26,9.95,10,3277886,0
2010-08-13,9.92,9.98,9.76,9.78,2028635,0
2010-08-16,9.76,9.9,9.6,9.67,1238577,0
2010-08-17,9.9,10.14,9.67,9.97,1851119,0
2010-08-18,9.98,10.25,9.75,10.01,1369138,0
2010-08-19,9.95,10.05,9.52,9.65,2363723,0
2010-08-20,9.54,9.54,9.17,9.39,1863709,0
2010-08-23,9.49,9.57,9.27,9.28,2112391,0
2010-08-24,9.05,9.27,8.94,9.07,1956739,0
2010-08-25,8.96,9.21,8.89,9.21,2294600,0
2010-08-26,9.25,9.43,9.09,9.09,2137093,0
2010-08-27,9.24,9.5,8.98,9.49,1575496,0
2010-08-30,9.43,9.7,9.23,9.24,1459577,0
2010-08-31,9.2,9.38,9.01,9.12,1739073,0
2010-09-01,9.4,9.78,9.27,9.75,2399675,0
2010-09-02,9.75,10.25,9.75,10.17,2385291,0
2010-09-03,10.42,10.49,10.26,10.41,1427620,0
2010-09-07,10.3,10.33,10.07,10.19,1583872,0
2010-09-08,10.27,10.4,10.08,10.21,1695438,0
2010-09-09,10.42,10.55,10.13,10.24,1304406,0
2010-09-10,10.28,10.48,10.19,10.22,1052302,0
2010-09-13,10.45,11.01,10.42,10.95,2407277,0
2010-09-14,10.9,11.21,10.73,11.08,1862784,0
2010-09-15,11.01,11.15,10.66,11.09,1134009,0
2010-09-16,11.06,11.1,10.73,11,1400225,0
2010-09-17,11.14,11.23,10.75,11,2219303,0
2010-09-20,11.09,11.35,10.89,11.3,1667253,0
2010-09-21,11.26,11.44,11.11,11.21,1640227,0
2010-09-22,11.11,11.24,10.79,11.02,1644071,0
2010-09-23,10.85,10.9,10.48,10.58,3390518,0
2010-09-24,10.88,11.19,10.64,11.14,1867714,0
2010-09-27,11.13,11.23,10.96,11.15,1076203,0
2010-09-28,11.17,11.35,10.86,11.32,2036631,0
2010-09-29,11.05,11.58,11.03,11.52,3289741,0
2010-09-30,11.67,12.26,11.28,11.65,9345865,0
2010-10-01,11.82,12.07,11.29,11.72,4574564,0
2010-10-04,11.58,12.04,11.55,11.71,3161938,0
2010-10-05,11.95,12,11.75,11.8,2373906,0
2010-10-06,11.72,11.93,10.91,11.27,4198882,0
2010-10-07,11.35,11.36,10.78,11.14,5761617,0
2010-10-08,10.98,11.27,10.96,11.2,2487866,0
2010-10-11,11.18,11.43,11.12,11.32,1080496,0
2010-10-12,11.23,11.44,11.1,11.38,1234206,0
2010-10-13,11.45,11.88,11.36,11.62,2021033,0
2010-10-14,11.6,11.63,10.99,11.16,3446399,0
2010-10-15,11.35,11.42,10.88,11.05,2535279,0
2010-10-18,11.11,11.42,11.01,11.36,1547526,0
2010-10-19,11.08,11.44,10.84,10.95,1859535,0
2010-10-20,11.03,11.37,11.03,11.32,1480294,0
2010-10-21,11.41,11.59,11.04,11.24,1596056,0
2010-10-22,11.23,11.33,11.13,11.21,781034,0
2010-10-25,11.33,11.5,11.26,11.41,1553753,0
2010-10-26,11.35,11.72,11.32,11.63,2178824,0
2010-10-27,11.54,11.65,11.29,11.59,1395879,0
2010-10-28,11.72,11.81,11.45,11.54,1860847,0
2010-10-29,11.46,11.63,11.43,11.61,1182978,0
2010-11-01,11.7,11.87,11.62,11.87,2184793,0
2010-11-02,12.05,12.19,11.59,11.97,2606960,0
2010-11-03,12.08,12.18,11.66,11.81,2984404,0
2010-11-04,11.95,13.22,11.78,13.13,5845556,0
2010-11-05,13.21,13.87,13.16,13.79,3694916,0
2010-11-08,13.7,13.87,13.51,13.81,2118247,0
2010-11-09,13.85,14.02,13.42,13.48,1946752,0
2010-11-10,13.47,13.91,13.47,13.87,2294116,0
2010-11-11,13.64,13.98,13.38,13.92,1576948,0
2010-11-12,13.77,14,13.54,13.59,1501302,0
2010-11-15,13.76,13.95,13.59,13.62,1035409,0
2010-11-16,13.57,13.68,13.26,13.43,2634916,0
2010-11-17,13.52,13.53,13.27,13.33,1769538,0
2010-11-18,13.59,13.59,13.08,13.26,2598500,0
2010-11-19,13.18,13.41,12.95,13.1,2420201,0
2010-11-22,13.18,13.26,12.71,13.07,2424511,0
2010-11-23,12.84,13.05,12.68,12.71,2134719,0
2010-11-24,12.94,13.27,12.85,13.26,1451947,0
2010-11-26,13.1,13.29,13.03,13.15,363116,0
2010-11-29,13.07,13.45,13,13.39,965301,0
2010-11-30,13.19,13.31,13.03,13.29,1443760,0
2010-12-01,13.52,13.81,13.38,13.75,1512944,0
2010-12-02,13.81,14.64,13.81,14.5,3343634,0
2010-12-03,14.36,14.58,14.19,14.54,1774758,0
2010-12-06,14.48,14.84,14.35,14.67,1433811,0
2010-12-07,14.86,14.89,14.25,14.36,2273666,0
2010-12-08,14.41,14.55,14.22,14.47,2222112,0
2010-12-09,14.61,14.9,14.47,14.65,2002825,0
2010-12-10,14.75,15.12,14.71,15.11,1761772,0
2010-12-13,15.2,15.3,14.95,14.96,1260953,0
2010-12-14,15,15.08,14.73,14.84,1595379,0
2010-12-15,14.59,15.09,14.45,14.53,1317363,0
2010-12-16,14.55,14.77,14.33,14.7,1074828,0
2010-12-17,14.66,14.7,14.12,14.42,1807370,0
2010-12-20,14.43,14.74,14.36,14.7,1162361,0
2010-12-21,14.75,15.09,14.7,15.07,1001998,0
2010-12-22,15.07,15.2,14.92,14.98,1078049,0
2010-12-23,14.98,15.07,14.93,14.97,748533,0
2010-12-27,14.83,15,14.81,14.99,495896,0
2010-12-28,14.99,15.1,14.8,14.96,848970,0
2010-12-29,15,15.1,14.9,14.98,769503,0
2010-12-30,15,15.33,14.9,15.25,960920,0
2010-12-31,15.22,15.64,15.19,15.56,942177,0
2011-01-03,15.77,15.82,14.52,14.82,3519890,0
2011-01-04,14.94,15.16,14.19,14.47,3988448,0
2011-01-05,14.4,14.81,14.35,14.71,2175152,0
2011-01-06,14.75,14.85,14.42,14.6,1470957,0
2011-01-07,14.6,14.83,14.21,14.48,883775,0
2011-01-10,14.41,14.53,14.08,14.28,1336649,0
2011-01-11,14.5,14.78,14.32,14.52,2135933,0
2011-01-12,14.74,14.79,14.41,14.52,1270678,0
2011-01-13,14.45,14.68,14.31,14.56,872815,0
2011-01-14,14.57,14.67,14.23,14.54,765167,0
2011-01-18,14.55,14.65,14.45,14.52,877561,0
2011-01-19,14.48,14.55,13.72,13.9,1873252,0
2011-01-20,13.79,13.99,13.56,13.69,1529013,0
2011-01-21,13.8,13.92,13.68,13.76,1311609,0
2011-01-24,13.7,14.43,13.51,14.01,2110596,0
2011-01-25,13.85,13.96,13.71,13.94,1234684,0
2011-01-26,13.93,14.5,13.9,14.39,2052114,0
2011-01-27,14.35,14.68,14.21,14.6,991919,0
2011-01-28,14.22,14.6,13.8,13.93,1807557,0
2011-01-31,14.09,14.13,13.73,13.84,1592468,0
2011-02-01,13.82,14.51,13.81,14.3,1707600,0
2011-02-02,14.2,14.56,14.08,14.12,842962,0
2011-02-03,14.14,14.35,13.85,14.27,901396,0
2011-02-04,14.31,14.63,14.22,14.58,1078927,0
2011-02-07,14.63,15.33,14.59,14.95,1818287,0
2011-02-08,14.89,15.17,14.78,15.17,1670992,0
2011-02-09,15.05,15.47,15,15.2,1147332,0
2011-02-10,15.09,15.51,14.82,15.4,2379256,0
2011-02-11,15.34,15.57,15.19,15.5,736429,0
2011-02-14,15.45,15.63,15.34,15.52,1146050,0
2011-02-15,15.44,15.61,15.27,15.54,1358345,0
2011-02-16,15.59,15.95,15.57,15.66,1734129,0
2011-02-18,16.25,16.5,16.11,16.2,2631653,0
2011-02-22,15.9,16.07,15.63,15.81,2098862,0
2011-02-23,15.85,16,14.59,15.27,2962747,0
2011-02-24,15.25,15.28,14.76,15.02,2013319,0
2011-02-25,15.19,15.39,14.95,15.26,1363389,0
2011-02-28,15.32,15.35,15,15.32,1011355,0
2011-03-01,15.32,15.53,14.68,14.82,1850490,0
2011-03-02,14.85,15.33,14.8,15.21,1104667,0
2011-03-03,15.41,16.33,15.36,16.16,2487312,0
2011-03-04,16.06,16.16,15.78,16,1122271,0
2011-03-07,16.1,16.11,15.33,15.37,1522971,0
2011-03-08,15.32,16.09,15.21,15.94,1335024,0
2011-03-09,15.76,16.04,15.6,15.88,3296859,0
2011-03-10,15.54,15.9,15.22,15.42,3230006,0
2011-03-11,15.36,15.75,15.17,15.61,2171302,0
2011-03-14,15.32,15.65,15.16,15.6,1576331,0
2011-03-15,14.75,15.77,14.72,15.61,1627251,0
2011-03-16,15.62,16.03,15.23,15.43,1973840,0
2011-03-17,15.61,15.8,15.45,15.7,1599918,0
2011-03-18,15.82,16.35,15.74,16.18,2845921,0
2011-03-21,16.24,16.58,16.07,16.48,1947089,0
2011-03-22,16.88,17.22,16.45,16.47,2072545,0
2011-03-23,16.46,17.07,16.29,16.97,2108674,0
2011-03-24,17.13,18.05,17.01,17.76,3450961,0
2011-03-25,17.86,18.44,17.72,18,2287455,0
2011-03-28,18.16,18.37,17.89,18.26,1336478,0
2011-03-29,18.01,18.33,17.93,18.08,2014749,0
2011-03-30,18.17,18.34,18.1,18.22,1266527,0
2011-03-31,18.09,18.2,17.62,17.91,2175505,0
2011-04-01,17.6,18.34,17.6,17.94,1538179,0
2011-04-04,17.88,18.2,17.88,18.13,2064584,0
2011-04-05,18.14,18.45,18.03,18.15,1312336,0
2011-04-06,18.35,18.64,18.31,18.45,912307,0
2011-04-07,18.41,18.72,18.21,18.47,972351,0
2011-04-08,18.52,18.75,18.19,18.37,926145,0
2011-04-11,18.35,18.49,18,18.09,828648,0
2011-04-12,17.91,18.16,17.91,18.05,1156877,0
2011-04-13,18.14,18.43,17.97,18.19,954278,0
2011-04-14,18.16,18.35,17.97,18.29,942679,0
2011-04-15,18.26,18.63,18.19,18.47,1202716,0
2011-04-18,18.11,18.26,17.91,18.24,1596031,0
2011-04-19,18.28,18.38,17.98,18.29,1103300,0
2011-04-20,18.62,19.21,18.55,19.16,2139546,0
2011-04-21,19.37,19.38,18.99,19.2,1010487,0
2011-04-25,19.21,19.36,19.05,19.2,1276728,0
2011-04-26,19.38,19.49,19.13,19.18,1477910,0
2011-04-27,19.23,19.37,18.77,19,1618008,0
2011-04-28,19.02,19.09,18.86,19.01,1093290,0
2011-04-29,19.11,19.14,18.77,18.96,980839,0
2011-05-02,18.97,19.08,18.63,18.7,866129,0
2011-05-03,18.52,18.76,17.98,18.06,2049508,0
2011-05-04,18.25,18.9,18.12,18.49,2404048,0
2011-05-05,18.22,18.65,18.12,18.25,1623533,0
2011-05-06,18.49,18.64,18.18,18.41,1072388,0
2011-05-09,18.31,18.61,17.81,18.47,1940067,0
2011-05-10,18.67,19.1,18.5,19.04,1777483,0
2011-05-11,19,19.24,18.39,18.46,1521286,0
2011-05-12,18.35,18.7,18.1,18.42,1282524,0
2011-05-13,18.16,18.53,18.1,18.21,1145797,0
2011-05-16,18.12,18.16,17.69,17.78,1697309,0
2011-05-17,17.51,17.61,17.3,17.39,1914656,0
2011-05-18,17.47,17.8,17.37,17.71,1207140,0
2011-05-19,17.85,17.92,17.36,17.65,1332032,0
2011-05-20,17.64,17.65,16.99,17.3,1334940,0
2011-05-23,17.07,17.12,16.65,16.81,1485165,0
2011-05-24,16.9,17.21,16.71,16.73,2297021,0
2011-05-25,16.78,16.97,16.56,16.78,1779057,0
2011-05-26,16.72,17.22,16.69,17.17,1156545,0
2011-05-27,17.23,17.53,17.17,17.43,725977,0
2011-05-31,17.83,17.87,17.23,17.59,2029514,0
2011-06-01,17.61,17.71,16.93,17.01,2508021,0
2011-06-02,17,17.15,16.57,16.98,1596721,0
2011-06-03,16.63,17,16.53,16.74,1412467,0
2011-06-06,16.72,16.83,16.08,16.13,1464495,0
2011-06-07,16.24,16.37,15.99,16.09,1194145,0
2011-06-08,16,16.39,15.9,15.98,1623956,0
2011-06-09,16.14,16.34,15.89,16.23,1383754,0
2011-06-10,16.07,16.17,15.68,15.99,1491360,0
2011-06-13,16.01,16.23,15.62,15.96,1368728,0
2011-06-14,16.2,17.17,16.17,17.17,4312781,0
2011-06-15,17.07,17.07,16.05,16.14,3164201,0
2011-06-16,16.12,16.4,15.48,15.79,2294235,0
2011-06-17,15.97,16.08,15.59,15.7,1610402,0
2011-06-20,15.61,16.03,15.43,15.9,1496406,0
2011-06-21,16.12,16.46,16.03,16.27,1299225,0
2011-06-22,16.21,16.35,15.99,16,1019689,0
2011-06-23,15.77,16,15.55,15.9,2018619,0
2011-06-24,15.99,16.06,15.4,15.8,1388819,0
2011-06-27,15.8,16.53,15.75,16.53,2526555,0
2011-06-28,16.41,17,16.41,16.92,1582314,0
2011-06-29,17.01,17.18,16.72,16.9,853029,0
2011-06-30,16.98,17.24,16.7,17.09,1202099,0
2011-07-01,17.15,17.45,17.02,17.36,1002913,0
2011-07-05,17.29,17.45,17.15,17.17,798807,0
2011-07-06,17.2,17.34,16.87,17.2,778078,0
2011-07-07,17.41,17.8,17.21,17.73,1618261,0
2011-07-08,17.41,17.55,17.28,17.5,663754,0
2011-07-11,17.12,17.32,16.71,16.84,1126212,0
2011-07-12,16.7,16.8,16.35,16.38,1365916,0
2011-07-13,16.58,16.64,16.21,16.3,1361539,0
2011-07-14,16.35,16.44,15.83,16.04,1211581,0
2011-07-15,16.09,16.23,15.66,15.74,1459717,0
2011-07-18,15.61,15.73,15.43,15.47,1451970,0
2011-07-19,15.52,15.95,15.52,15.84,2306425,0
2011-07-20,15.98,16,15.63,15.86,602118,0
2011-07-21,15.98,16.25,15.81,16.08,1082646,0
2011-07-22,16.08,16.56,16,16.39,1348717,0
2011-07-25,16.1,16.26,16.09,16.13,784723,0
2011-07-26,16.13,16.16,15.91,16.01,1086201,0
2011-07-27,15.96,16.06,15.28,15.38,1833430,0
2011-07-28,15.54,15.58,15.12,15.16,1344149,0
2011-07-29,14.97,15.79,14.69,15.11,1515838,0
2011-08-01,15.41,15.55,14.82,15.12,1219322,0
2011-08-02,14.96,15.05,13.98,14.09,2720324,0
2011-08-03,14.41,14.55,13.65,14.27,2390910,0
2011-08-04,14.13,15.11,13.83,13.84,7551166,0
2011-08-05,14.1,14.35,12.97,13.51,4816764,0
2011-08-08,12.9,13.15,11.52,11.92,6531617,0
2011-08-09,12.29,12.8,11.54,12.79,4148705,0
2011-08-10,12.26,12.86,12.05,12.23,3006238,0
2011-08-11,12.31,13.07,12.09,12.66,4207705,0
2011-08-12,12.81,13.14,12.43,12.92,2213051,0
2011-08-15,13.19,13.3,13.04,13.26,1471481,0
2011-08-16,13,13.12,12.53,12.7,3834205,0
2011-08-17,13.04,13.04,12.48,12.67,1665678,0
2011-08-18,12.23,12.23,11.59,11.73,2413696,0
2011-08-19,11.48,11.9,11.34,11.61,3364862,0
2011-08-22,11.9,12.11,11.33,11.39,3481242,0
2011-08-23,11.49,11.49,10.85,11.28,4505522,0
2011-08-24,11.31,11.77,11.22,11.68,2887622,0
2011-08-25,11.81,11.89,11.32,11.35,2350413,0
2011-08-26,11.5,11.98,11.03,11.92,2675359,0
2011-08-29,12.08,12.65,12.06,12.61,2034548,0
2011-08-30,12.46,13.15,12.43,13.03,2438722,0
2011-08-31,13.15,13.47,13,13.15,2646771,0
2011-09-01,13.02,13.39,12.92,12.97,1897532,0
2011-09-02,12.62,12.82,12.19,12.35,1051485,0
2011-09-06,11.99,12.4,11.92,12.31,1570787,0
2011-09-07,12.6,12.79,12.41,12.74,1437560,0
2011-09-08,12.65,12.83,12.1,12.23,1282251,0
2011-09-09,12.07,12.77,11.55,11.74,1520966,0
2011-09-12,11.53,11.89,11.16,11.45,3312134,0
2011-09-13,11.55,11.78,11.37,11.74,2118967,0
2011-09-14,11.9,12.62,11.78,12.48,3450752,0
2011-09-15,12.59,13.01,12.34,12.93,2783263,0
2011-09-16,12.93,13.04,12.6,12.83,2118110,0
2011-09-19,12.57,12.72,12.26,12.53,1382607,0
2011-09-20,12.62,12.7,11.91,11.91,2014539,0
2011-09-21,11.87,12.09,11.11,11.13,1751312,0
2011-09-22,10.77,11,10.11,10.34,2856525,0
2011-09-23,10.39,10.67,10.2,10.51,1306058,0
2011-09-26,10.66,10.78,10.16,10.7,1102080,0
2011-09-27,10.8,11.35,10.72,10.84,1599773,0
2011-09-28,11.08,11.08,10.26,10.27,1757822,0
2011-09-29,10.6,10.8,9.76,10.08,2876904,0
2011-09-30,9.97,10.07,9.66,9.67,1667432,0
2011-10-03,9.53,9.74,8.89,8.89,2674287,0
2011-10-04,8.75,9.6,8.45,9.49,3000618,0
2011-10-05,9.55,9.89,9.42,9.78,2609653,0
2011-10-06,9.83,10.28,9.65,10.27,2137803,0
2011-10-07,10.59,11.2,10.54,10.61,2889390,0
2011-10-10,10.93,11.4,10.86,11.22,2288049,0
2011-10-11,11.03,11.53,11,11.3,1536190,0
2011-10-12,11.73,12.25,11.54,12,2464389,0
2011-10-13,11.85,11.85,11.43,11.74,1657023,0
2011-10-14,12,12.24,11.75,12.19,1240217,0
2011-10-17,12.03,12.16,11.47,11.51,1600971,0
2011-10-18,11.68,12.37,11.39,12.23,2151864,0
2011-10-19,12.24,12.44,11.82,11.91,2832210,0
2011-10-20,11.84,12.05,11.5,11.85,1220372,0
2011-10-21,12.25,12.29,11.8,12.22,1879357,0
2011-10-24,12.23,13.07,12.2,12.9,2428263,0
2011-10-25,12.72,12.77,12.37,12.57,2349597,0
2011-10-26,12.57,13.35,12.57,13.25,3854455,0
2011-10-27,13.63,15.21,13.6,14.35,4332287,0
2011-10-28,14.34,15.01,14.2,14.62,3359224,0
2011-10-31,14.01,14.56,14,14.1,2297642,0
2011-11-01,13.37,13.66,13.01,13.28,4099055,0
2011-11-02,13.52,13.94,13.32,13.89,2110102,0
2011-11-03,14.12,14.2,13.06,13.34,3890267,0
2011-11-04,13.42,13.76,12.94,13.71,1714958,0
2011-11-07,13.66,13.79,13.17,13.54,1330417,0
2011-11-08,13.63,13.91,13.32,13.85,1138488,0
2011-11-09,13.37,13.4,12.8,12.88,2114712,0
2011-11-10,13.02,13.23,12.77,13.05,1549866,0
2011-11-11,13.3,13.85,13.17,13.82,2370260,0
2011-11-14,13.81,13.91,13.49,13.7,1772574,0
2011-11-15,13.54,13.93,13.36,13.73,1257663,0
2011-11-16,13.58,13.82,13.19,13.24,1404236,0
2011-11-17,13.25,13.34,12.68,12.77,2560395,0
2011-11-18,13,13.09,12.5,12.59,1363110,0
2011-11-21,12.34,12.6,12.17,12.46,2392649,0
2011-11-22,12.43,12.51,12.02,12.1,2144836,0
2011-11-23,11.99,12.12,11.44,11.45,1757946,0
2011-11-25,11.38,11.69,11.25,11.26,552349,0
2011-11-28,11.84,11.9,11.41,11.49,2137670,0
2011-11-29,11.55,11.8,11.19,11.21,2906120,0
2011-11-30,11.7,11.85,11.64,11.8,4106236,0
2011-12-01,11.8,11.9,11.62,11.78,1809012,0
2011-12-02,12.01,12.28,11.9,12.18,4661437,0
2011-12-05,12.48,12.5,11.97,12.15,2177810,0
2011-12-06,12.13,12.16,11.86,11.94,2443926,0
2011-12-07,11.85,12.15,11.67,11.97,2181769,0
2011-12-08,11.8,11.8,11.18,11.21,2519364,0
2011-12-09,11.31,11.7,11.31,11.7,1806358,0
2011-12-12,11.48,11.58,11.22,11.39,1513672,0
2011-12-13,11.46,11.59,10.89,10.96,1618039,0
2011-12-14,10.89,10.95,10.51,10.58,2745031,0
2011-12-15,10.78,10.83,10.5,10.55,1707838,0
2011-12-16,10.67,10.99,10.66,10.96,1869500,0
2011-12-19,11.02,11.14,10.39,10.4,1817422,0
2011-12-20,10.67,11.06,10.62,10.97,1461826,0
2011-12-21,10.75,11.15,10.75,11.08,927097,0
2011-12-22,11.1,11.28,10.92,11.15,1091953,0
2011-12-23,11.18,11.39,11.09,11.33,873611,0
2011-12-27,11.23,11.38,11.12,11.17,800811,0
2011-12-28,11.18,11.18,10.68,10.69,1166853,0
2011-12-29,10.69,10.81,10.65,10.73,1191488,0
2011-12-30,10.75,10.86,10.62,10.72,974404,0
2012-01-03,11.18,11.24,10.97,11.15,1248609,0
2012-01-04,11.06,11.24,10.84,10.85,1791765,0
2012-01-05,10.84,11.17,10.59,10.97,1998751,0
2012-01-06,11,11.31,10.84,11.17,1484526,0
2012-01-09,11.23,11.54,11.05,11.44,2226709,0
2012-01-10,11.66,12.02,11.64,12.01,2617934,0
2012-01-11,11.9,12.3,11.88,12.25,1606699,0
2012-01-12,12.18,12.75,12.1,12.63,2505991,0
2012-01-13,12.49,12.6,12.3,12.5,1496530,0
2012-01-17,12.59,12.75,12.39,12.67,1607603,0
2012-01-18,12.84,13.06,12.63,12.98,1351997,0
2012-01-19,12.99,13.63,12.94,13.42,2278710,0
2012-01-20,13.44,13.44,12.89,13.34,1984268,0
2012-01-23,13.28,13.63,13.24,13.54,1698745,0
2012-01-24,13.37,14.19,13.3,14.07,2325950,0
2012-01-25,13.92,14.59,13.91,14.4,1890342,0
2012-01-26,14.42,14.62,14.1,14.19,1566043,0
2012-01-27,14.15,14.65,14.09,14.6,1064375,0
2012-01-30,14.35,14.6,14.17,14.44,1300650,0
2012-01-31,14.52,14.68,14.21,14.35,1219863,0
2012-02-01,14.54,14.8,14.4,14.57,2198020,0
2012-02-02,14.68,14.68,14.21,14.27,2271532,0
2012-02-03,14.6,14.86,14.4,14.86,2948695,0
2012-02-06,14.77,15.09,14.71,15.05,1368435,0
2012-02-07,15,15.52,15,15.27,2005638,0
2012-02-08,15.25,15.47,14.77,15.17,2057095,0
2012-02-09,15.18,15.37,14.91,14.99,1405291,0
2012-02-10,14.79,15.23,14.53,14.95,1524329,0
2012-02-13,15.15,15.31,14.95,15.08,1384108,0
2012-02-14,15.05,15.09,14.5,14.64,2116275,0
2012-02-15,14.71,14.76,14.4,14.59,2437902,0
2012-02-16,13.54,13.54,11.96,12.58,12903787,0
2012-02-17,12.72,13.09,12.57,13.09,4489093,0
2012-02-21,13.18,13.21,12.68,12.86,4836427,0
2012-02-22,12.73,13.01,12.68,12.76,3323969,0
2012-02-23,12.8,13.09,12.73,13,2608799,0
2012-02-24,13.02,13.4,13.02,13.28,2136499,0
2012-02-27,13.19,13.32,12.94,13.22,3163586,0
2012-02-28,13.3,13.3,12.75,12.92,2267254,0
2012-02-29,12.94,13.18,12.89,12.9,1805660,0
2012-03-01,13.02,13.17,12.9,13.05,1905527,0
2012-03-02,13.03,13.17,12.75,12.79,2096379,0
2012-03-05,12.79,13.13,12.74,13.12,2027935,0
2012-03-06,12.96,13.06,12.56,12.79,3366506,0
2012-03-07,12.83,13.69,12.74,13.5,2490770,0
2012-03-08,13.57,13.73,13.44,13.59,1564736,0
2012-03-09,13.58,13.75,13.38,13.61,1239501,0
2012-03-12,13.57,13.67,13.25,13.29,991730,0
2012-03-13,13.45,13.82,13.4,13.79,1507943,0
2012-03-14,13.67,13.84,13.5,13.75,1165452,0
2012-03-15,13.84,14.17,13.71,14.14,2303875,0
2012-03-16,14.17,14.41,14.11,14.29,3541195,0
2012-03-19,14.32,14.57,14.17,14.23,1642891,0
2012-03-20,14.14,14.41,14.04,14.24,1212857,0
2012-03-21,14.19,14.52,13.99,14.36,2347503,0
2012-03-22,14.24,14.52,14.13,14.46,1555175,0
2012-03-23,14.34,14.47,14.08,14.15,1701948,0
2012-03-26,14.3,14.55,14.29,14.45,1406352,0
2012-03-27,14.48,14.57,14.07,14.08,1549586,0
2012-03-28,14.15,14.19,13.85,13.98,1346756,0
2012-03-29,13.91,14.03,13.58,13.93,1526890,0
2012-03-30,14.03,14.2,13.75,14.15,1566430,0
2012-04-02,14.19,14.33,13.9,14.26,1505157,0
2012-04-03,14.25,14.37,13.76,13.87,2071096,0
2012-04-04,13.71,13.8,13.42,13.51,1928607,0
2012-04-05,13.51,13.87,13.51,13.87,1206035,0
2012-04-09,13.67,13.92,13.48,13.51,1153556,0
2012-04-10,13.49,13.5,12.63,12.7,2742306,0
2012-04-11,12.88,13,12.61,12.79,1594877,0
2012-04-12,12.77,13.09,12.77,13,962280,0
2012-04-13,12.95,13.01,12.59,12.66,1009302,0
2012-04-16,12.69,12.81,12.48,12.58,1093592,0
2012-04-17,12.67,12.83,12.65,12.67,733702,0
2012-04-18,12.58,12.64,12.47,12.55,1373667,0
2012-04-19,12.61,12.64,12.15,12.26,2099648,0
2012-04-20,12.43,12.54,12.24,12.29,992743,0
2012-04-23,12.13,12.18,11.93,12.1,1460938,0
2012-04-24,12.13,12.34,12.02,12.14,601469,0
2012-04-25,12.38,12.58,12.14,12.34,884892,0
2012-04-26,12.3,13.08,12.3,12.93,1569637,0
2012-04-27,12.93,13.16,12.81,13.14,1066608,0
2012-04-30,13.09,13.25,12.85,13.16,1548789,0
2012-05-01,14.62,15.98,14.61,15.67,9208806,0
2012-05-02,15.46,16.97,15.37,16.85,6017253,0
2012-05-03,16.77,16.96,15.96,16.11,3116704,0
2012-05-04,15.99,16.05,15.48,15.9,2658797,0
2012-05-07,15.56,16.83,15.35,16.6,2474231,0
2012-05-08,16.5,16.82,15.72,16.52,3848654,0
2012-05-09,16.23,16.35,15.76,15.96,3337801,0
2012-05-10,16.16,16.3,15.59,16.01,2674988,0
2012-05-11,15.81,16.45,15.77,16.09,1928817,0
2012-05-14,15.9,15.93,15.38,15.45,2085522,0
2012-05-15,15.87,15.96,15.22,15.3,2369793,0
2012-05-16,15.4,15.55,14.62,14.67,2415980,0
2012-05-17,14.72,14.73,13.57,13.72,4277159,0
2012-05-18,13.72,13.97,13.48,13.59,2562302,0
2012-05-21,13.69,14.58,13.5,14.44,2783888,0
2012-05-22,14.49,14.92,14.27,14.45,2041239,0
2012-05-23,14.25,14.56,13.6,14.5,2093647,0
2012-05-24,14.56,14.72,14.19,14.5,1017976,0
2012-05-25,14.45,14.9,14.4,14.83,1434908,0
2012-05-29,14.91,15.11,14.73,15.05,1314930,0
2012-05-30,14.83,14.83,14.1,14.45,2187419,0
2012-05-31,14.51,14.92,13.9,14.85,3109410,0
2012-06-01,14.29,14.31,13.35,13.38,2651756,0
2012-06-04,13.41,13.55,12.86,13.14,1463706,0
2012-06-05,13.08,13.65,12.97,13.52,2044321,0
2012-06-06,13.68,13.95,13.54,13.6,1699036,0
2012-06-07,14.04,14.33,13.32,13.37,3825011,0
2012-06-08,13.35,13.61,13,13.45,1922137,0
2012-06-11,13.68,13.81,13.28,13.35,2168525,0
2012-06-12,13.41,13.41,12.99,13.21,1953232,0
2012-06-13,13.15,13.56,12.89,12.99,3301820,0
2012-06-14,13,13.44,12.72,13.39,1889708,0
2012-06-15,13.36,14.07,13.34,14.03,2365748,0
2012-06-18,13.78,14.33,13.62,14.3,2022518,0
2012-06-19,14.35,15.19,14.35,14.95,2506673,0
2012-06-20,14.91,15.02,14.69,14.87,1366224,0
2012-06-21,14.81,14.97,14.51,14.6,2156815,0
2012-06-22,14.69,14.72,14.3,14.5,1956103,0
2012-06-25,14.42,14.43,13.87,14.07,837429,0
2012-06-26,14.06,14.26,13.8,14.07,1416031,0
2012-06-27,14.13,14.45,14.06,14.4,914452,0
2012-06-28,14.22,14.65,14.08,14.6,945234,0
2012-06-29,14.99,15.2,14.911,15.2,1440538,0
2012-07-02,15.19,15.4,14.9,15.37,985864,0
2012-07-03,15.35,16.2,15.34,16.2,1175332,0
2012-07-05,16.09,16.41,15.875,16.25,1269654,0
2012-07-06,16.02,16.25,15.77,15.92,1032057,0
2012-07-09,15.83,15.89,15.37,15.54,1300667,0
2012-07-10,15.66,15.72,14.86,14.98,1257435,0
2012-07-11,15.07,15.37,14.99,15.13,1349034,0
2012-07-12,14.89,15.07,14.75,14.95,1456379,0
2012-07-13,14.97,15.39,14.94,15.25,673440,0
2012-07-16,15.15,15.16,14.77,15,876100,0
2012-07-17,15.1,15.44,14.77,15.39,802987,0
2012-07-18,15.31,15.64,15.2,15.28,1354825,0
2012-07-19,15.34,15.37,14.64,14.75,1526835,0
2012-07-20,14.57,14.68,14.24,14.455,1304512,0
2012-07-23,14.09,14.31,13.91,14.18,904174,0
2012-07-24,14.32,14.343,13.23,13.41,3332826,0
2012-07-25,13.36,13.51,12.92,13.01,1990903,0
2012-07-26,13.3,13.46,12.85,13.33,1066411,0
2012-07-27,13.47,14.77,13.371,14.62,2238098,0
2012-07-30,14.63,14.84,14.16,14.77,1541024,0
2012-07-31,14.76,15.08,14.31,14.37,1634130,0
2012-08-01,14.51,14.6,14.05,14.1,2156266,0
2012-08-02,14.42,16.18,14.18,15.48,4526711,0
2012-08-03,15.65,15.73,15.03,15.17,2425285,0
2012-08-06,15.25,15.5,14.98,15.23,1960201,0
2012-08-07,15.5,15.53,15.11,15.45,1831098,0
2012-08-08,15.28,15.56,15.23,15.36,954534,0
2012-08-09,15.31,15.7,15.261,15.7,1112735,0
2012-08-10,15.48,15.68,15.32,15.42,537072,0
2012-08-13,15.32,15.7,15.24,15.63,945242,0
2012-08-14,15.71,15.78,15.345,15.43,900602,0
2012-08-15,15.42,16,15.328,15.95,964755,0
2012-08-16,16,16.35,15.99,16.23,1314730,0
2012-08-17,16.25,16.46,16,16.31,1229815,0
2012-08-20,16.24,16.345,15.9,16.04,840268,0
2012-08-21,16.14,16.4,16.031,16.24,996039,0
2012-08-22,16.11,16.29,15.85,15.96,558699,0
2012-08-23,15.89,16.23,15.59,15.73,733133,0
2012-08-24,15.75,16.105,15.43,15.98,818561,0
2012-08-27,16.9,17.9,16.25,16.51,3663230,0
2012-08-28,16.6,17.06,16.44,16.99,1724191,0
2012-08-29,16.98,17.23,16.56,16.64,1337551,0
2012-08-30,16.45,16.54,16.25,16.3,679679,0
2012-08-31,16.51,16.52,16.21,16.42,712749,0
2012-09-04,16.37,16.47,16.055,16.33,1032173,0
2012-09-05,16.27,16.52,16.06,16.2,1059198,0
2012-09-06,16.47,16.92,16.31,16.65,1495322,0
2012-09-07,16.76,16.98,16.63,16.7,757274,0
2012-09-10,16.64,16.91,16.56,16.72,824781,0
2012-09-11,16.66,16.83,16.395,16.47,625240,0
2012-09-12,16.5,16.69,16.27,16.63,591967,0
2012-09-13,16.69,17.06,16.45,16.89,1491209,0
2012-09-14,17.06,17.47,16.93,17.4,1715719,0
2012-09-17,17.27,17.36,16.98,17.05,564300,0
2012-09-18,16.97,17.03,16.66,16.865,849754,0
2012-09-19,16.99,16.99,16.63,16.67,979367,0
2012-09-20,16.5,16.82,16.28,16.73,803241,0
2012-09-21,16.98,17,16.69,16.795,994138,0
2012-09-24,16.67,16.75,16.055,16.12,899416,0
2012-09-25,16.25,16.38,15.36,15.45,2797355,0
2012-09-26,15.47,15.5,15.1,15.34,1070257,0
2012-09-27,15.39,15.66,15.3,15.56,810508,0
2012-09-28,15.45,15.62,15.25,15.38,836625,0
2012-10-01,15.5,15.83,15.32,15.46,1111616,0
2012-10-02,15.5,15.83,15.482,15.61,1211725,0
2012-10-03,15.65,16,15.49,15.82,909519,0
2012-10-04,15.96,16.52,15.69,16.48,1310642,0
2012-10-05,16.62,17.26,16.5,16.82,2190207,0
2012-10-08,16.67,17.03,16.25,16.93,755296,0
2012-10-09,16.96,17.12,16.65,16.75,1228053,0
2012-10-10,16.74,16.97,16.31,16.74,727288,0
2012-10-11,16.97,17.32,16.793,17.01,949980,0
2012-10-12,16.99,17.16,16.66,16.98,1230041,0
2012-10-15,17.01,17.57,16.93,17.51,1238750,0
2012-10-16,17.57,17.74,17.35,17.63,846444,0
2012-10-17,17.62,17.86,17.43,17.78,850211,0
2012-10-18,17.7,17.75,17.17,17.4,1531254,0
2012-10-19,17.29,17.35,16.81,17.02,1089706,0
2012-10-22,17.01,17.12,16.84,17.06,545835,0
2012-10-23,16.76,17.29,16.51,16.66,902455,0
2012-10-24,16.72,16.77,16.57,16.69,557927,0
2012-10-25,16.8,17.02,16.24,16.56,1108985,0
2012-10-26,16.5,16.8,16.124,16.36,696906,0
2012-10-31,16.44,16.75,16.03,16.53,894338,0
2012-11-01,16.6,17.28,16.24,17.2,1678605,0
2012-11-02,16.98,17,16,16.46,3998676,0
2012-11-05,16.3,16.5,16.1,16.22,966222,0
2012-11-06,16.3,16.9,16.28,16.77,911940,0
2012-11-07,16.49,16.5,16.205,16.44,1183992,0
2012-11-08,16.63,16.74,16.19,16.35,1160829,0
2012-11-09,16.23,17.265,16.04,16.64,1896500,0
2012-11-12,16.8,17.59,16.764,17.04,1853063,0
2012-11-13,16.89,17.15,16.87,16.97,765090,0
2012-11-14,17.09,17.23,16.33,16.46,1527345,0
2012-11-15,16.42,16.42,15.85,16.11,1261405,0
2012-11-16,16.14,16.69,16.14,16.5,1594500,0
2012-11-19,16.79,17.36,16.621,17.34,1444665,0
2012-11-20,17.37,17.5,17.1,17.28,1200690,0
2012-11-21,17.39,17.42,17.04,17.28,576435,0
2012-11-23,17.41,17.8,17.38,17.71,526087,0
2012-11-26,17.555,17.69,17.35,17.63,583103,0
2012-11-27,17.63,18.06,17.47,17.75,994139,0
2012-11-28,17.64,18.23,17.42,18.18,906805,0
2012-11-29,18.5,19.12,18.29,18.83,1945863,0
2012-11-30,18.77,19.06,18.6,18.94,2141131,0
2012-12-03,19.1,19.33,18.82,18.91,1172670,0
2012-12-04,18.85,19.23,18.77,19.14,1092439,0
2012-12-05,19.22,19.48,19.1,19.14,1493016,0
2012-12-06,19.15,19.56,19.07,19.47,2287111,0
2012-12-07,19.47,19.5,18.89,19.055,1373358,0
2012-12-10,19.05,19.25,19.01,19.16,1950102,0
2012-12-11,19.18,19.2,18.69,19.12,2244797,0
2012-12-12,19.12,19.3,18.92,19.02,777821,0
2012-12-13,18.8,19.12,18.77,18.97,1251921,0
2012-12-14,18.86,19.2,18.86,19.13,1125948,0
2012-12-17,19.16,19.28,19.06,19.13,1090261,0
2012-12-18,19.14,20.268,18.94,19.98,2972123,0
2012-12-19,20.07,20.42,19.75,20.23,1248621,0
2012-12-20,20.01,20.49,19.9,20.3,1418304,0
2012-12-21,19.99,20.19,19.5,20.17,1505904,0
2012-12-24,20.17,20.17,19.36,20.12,456435,0
2012-12-26,20.16,20.28,19.57,19.68,781254,0
2012-12-27,19.76,19.84,19.15,19.51,996431,0
2012-12-28,19.31,19.67,19.23,19.38,533852,0
2012-12-31,19.39,20,19.39,19.82,963412,0
2013-01-02,20.44,21.1,20.32,20.77,2991943,0
2013-01-03,20.81,21.38,20.72,21.34,2298993,0
2013-01-04,21.48,21.84,21.1,21.75,4424734,0
2013-01-07,21.54,21.7,21.32,21.59,1832999,0
2013-01-08,21.63,21.93,21.54,21.64,1585734,0
2013-01-09,21.81,21.99,21.2,21.37,2474943,0
2013-01-10,21.41,21.49,20.872,21.14,2014943,0
2013-01-11,21.1,21.27,20.89,20.91,1551679,0
2013-01-14,20.92,21.35,20.92,21.24,1003629,0
2013-01-15,21.32,21.41,20.785,21,2225621,0
2013-01-16,20.98,21.03,20.79,20.92,1108460,0
2013-01-17,21.01,21.38,20.84,21.25,1348333,0
2013-01-18,21.28,21.5,20.98,21.31,707165,0
2013-01-22,21.27,21.425,21.09,21.3,863701,0
2013-01-23,21.18,21.32,21.08,21.2,789500,0
2013-01-24,21.19,21.62,21,21.53,1235158,0
2013-01-25,21.61,22.18,21.47,21.99,1109484,0
2013-01-28,21.92,22.21,21.65,22.01,1316579,0
2013-01-29,21.88,22.06,21.72,22.01,1096315,0
2013-01-30,21.93,21.935,21.57,21.71,1237496,0
2013-01-31,21.63,21.75,21.465,21.53,941998,0
2013-02-01,21.74,22.93,21.59,22.65,2537363,0
2013-02-04,22.41,22.61,21.93,22.18,989237,0
2013-02-05,22.38,22.87,22.18,22.77,1566300,0
2013-02-06,22.51,22.83,22.36,22.83,1338442,0
2013-02-07,22.82,23.06,22.615,22.84,1355591,0
2013-02-08,22.85,23.05,22.61,22.86,789205,0
2013-02-11,22.86,22.92,22.44,22.84,722233,0
2013-02-12,22.85,23.34,22.5,23.24,1172603,0
2013-02-13,23.03,23.57,22.86,23.06,1813290,0
2013-02-14,22.2,24.9,22,24.3,3999668,0
2013-02-15,24.09,24.43,23.82,23.84,1938720,0
2013-02-19,24.02,24.54,23.94,24.525,1594464,0
2013-02-20,24.61,24.63,22.97,23.12,2273046,0
2013-02-21,23.08,23.21,22.07,22.57,2195209,0
2013-02-22,22.78,23.66,22.7,23.64,1886284,0
2013-02-25,24.18,24.97,23.02,23.08,3612490,0
2013-02-26,23.25,23.65,22.39,22.98,2124751,0
2013-02-27,23.02,23.6,22.89,23.35,1286995,0
2013-02-28,23.23,23.73,23.2,23.37,1285799,0
2013-03-01,23.19,23.96,23.18,23.54,2329130,0
2013-03-04,23.59,23.97,23.41,23.95,1831132,0
2013-03-05,24.1,26.1,24.1,25.45,3693949,0
2013-03-06,25.64,25.85,24.8,25.46,2430087,0
2013-03-07,25.51,25.68,25.12,25.44,1822128,0
2013-03-08,25.75,25.96,25.16,25.81,1387858,0
2013-03-11,25.8,26.19,25.49,26.11,1920934,0
2013-03-12,26.16,26.49,26,26.47,2655073,0
2013-03-13,26.41,27.91,26.41,27.77,3140200,0
2013-03-14,27.87,28.44,27.28,27.89,3269766,0
2013-03-15,27.84,28.24,27.36,28.1,3178818,0
2013-03-18,27.5,28.06,27.08,28.03,2491357,0
2013-03-19,27.97,28.41,26.81,27.29,2106352,0
2013-03-20,27.6,27.739,26.97,27.52,1709824,0
2013-03-21,27.22,27.57,26.64,26.97,1494703,0
2013-03-22,26.86,27.33,26.71,27.32,1602412,0
2013-03-25,27.74,28,26.31,26.76,2064138,0
2013-03-26,27.06,27.3,26.77,27.2,1559942,0
2013-03-27,27.04,27.89,26.83,27.77,1314368,0
2013-03-28,27.84,28.465,27.52,27.83,1750646,0
2013-04-01,27.87,28.21,27.22,27.58,1683341,0
2013-04-02,27.96,29.53,27.95,28.19,2761452,0
2013-04-03,28.19,28.32,26.68,27.16,1736826,0
2013-04-04,27.19,27.27,26.5,27.23,1635990,0
2013-04-05,26.95,27.3,25.741,27.28,2018254,0
2013-04-08,27.14,27.96,26.94,27.93,1193052,0
2013-04-09,28.08,28.37,27.68,27.75,1299616,0
2013-04-10,27.93,29.17,27.84,29.13,1843004,0
2013-04-11,29.13,29.73,28.95,29.01,1780954,0
2013-04-12,28.9,29.29,28.58,29.03,1490790,0
2013-04-15,28.79,28.84,27.279,27.48,2602423,0
2013-04-16,27.92,28.309,27.87,28.03,1765588,0
2013-04-17,27.81,27.91,26.95,27.56,1988014,0
2013-04-18,27.66,27.77,26.74,26.93,1936108,0
2013-04-19,27.2,28.24,26.5,28,1574493,0
2013-04-22,27.97,28.35,27.455,27.95,1544472,0
2013-04-23,28.11,28.63,27.75,28.34,1809787,0
2013-04-24,28.39,28.5,27.62,27.7,2126685,0
2013-04-25,27.89,28.22,27.85,28.13,1784568,0
2013-04-26,28.11,29.65,27.93,29.08,2988533,0
2013-04-29,29.16,29.38,28.45,28.87,2513862,0
2013-04-30,28.97,29.49,28.55,28.84,2218515,0
2013-05-01,29,29.02,28.06,28.44,2458163,0
2013-05-02,27.05,29.18,26.7,28.78,2029051,0
2013-05-03,28.8,29.86,28.8,29.68,1774611,0
2013-05-06,29.7,30.35,29.5,30.18,1334187,0
2013-05-07,30.38,31.149,30.11,30.91,2234354,0
2013-05-08,30.87,30.99,30.492,30.93,1512176,0
2013-05-09,30.78,30.99,29.92,30.19,2312332,0
2013-05-10,30.34,31.04,30.189,30.93,1201828,0
2013-05-13,30.85,30.85,29.85,30.57,2100011,0
2013-05-14,30.5,31.29,30.24,31.29,1249464,0
2013-05-15,31,31.62,31,31.37,876021,0
2013-05-16,31.3,31.8,31.15,31.23,1209186,0
2013-05-17,31.33,32.05,31.235,32.03,1060220,0
2013-05-20,32.05,32.63,31.775,31.95,1544136,0
2013-05-21,31.94,32.17,31.58,31.81,1098559,0
2013-05-22,31.81,33.13,31.79,32.12,1965774,0
2013-05-23,31.21,32.02,31.12,31.87,1260142,0
2013-05-24,31.65,31.776,31.08,31.71,1021654,0
2013-05-28,32.64,34.07,32.38,33.85,2652594,0
2013-05-29,33.32,33.5,32.51,32.97,1272335,0
2013-05-30,33.04,33.42,32.8,33.03,893121,0
2013-05-31,32.78,33.7,32.68,33.16,1125947,0
2013-06-03,33.3,33.57,32.29,33.17,2214720,0
2013-06-04,33.35,34.21,32.61,33.03,1699487,0
2013-06-05,32.83,33.055,31.41,31.91,2607547,0
2013-06-06,31.95,32.03,30.86,31.99,1529264,0
2013-06-07,32.27,33.82,32.101,33.58,1920183,0
2013-06-10,33.86,34.14,33.45,33.7,875878,0
2013-06-11,33.08,33.42,32.496,33.04,1351535,0
2013-06-12,33.38,33.5,31.22,31.56,1961136,0
2013-06-13,31.3,31.75,30.93,31.7,1911360,0
2013-06-14,31.78,32.34,30.46,30.61,2636439,0
2013-06-17,30.9,30.95,30.115,30.54,2210893,0
2013-06-18,30.57,31.22,30.472,30.95,1614593,0
2013-06-19,30.98,31.71,30.86,31.15,1509600,0
2013-06-20,30.62,30.89,29.37,29.65,2082110,0
2013-06-21,29.81,30.02,27.69,28.09,4575175,0
2013-06-24,27.48,28.16,26.95,27.89,2044122,0
2013-06-25,28.21,29.11,28.11,28.6,2201356,0
2013-06-26,28.95,29.93,28.88,29.22,2658270,0
2013-06-27,29.5,29.85,29.3,29.5,1834213,0
2013-06-28,29.42,29.505,28.73,28.75,10619431,0
2013-07-01,29.1,30.55,28.92,30.51,3136106,0
2013-07-02,30.27,30.92,29.89,30.21,1109512,0
2013-07-03,30.1,30.58,29.95,30.24,1372651,0
2013-07-05,30.5,32.21,30.5,32.09,1944946,0
2013-07-08,32.45,32.69,31.81,31.92,1191281,0
2013-07-09,32.19,32.29,31.66,31.69,1151106,0
2013-07-10,31.57,32.33,31.33,32.3,1287068,0
2013-07-11,33.04,33.3,32.19,32.56,1175291,0
2013-07-12,32.34,32.84,32.13,32.76,1288501,0
2013-07-15,33.01,33.089,32.1,32.22,958950,0
2013-07-16,32.12,32.22,30.38,31.21,3023547,0
2013-07-17,31.48,32.48,31.28,32.13,2068519,0
2013-07-18,32.18,32.82,32.11,32.47,801027,0
2013-07-19,32.28,32.51,32.06,32.22,560531,0
2013-07-22,32.61,32.61,31.55,31.65,1286179,0
2013-07-23,31.89,32.51,31.62,31.81,1173883,0
2013-07-24,31.93,32.11,30.8,30.99,1066909,0
2013-07-25,30.99,31.1,30.6,30.8,1464851,0
2013-07-26,30.58,30.88,29.78,30.86,2135382,0
2013-07-29,30.41,30.65,29.861,30.44,2011876,0
2013-07-30,30.61,31.06,30.5,30.59,803876,0
2013-07-31,30.85,31.9,30.71,31.64,1535837,0
2013-08-01,31.9,32.22,31.38,32.18,1993873,0
2013-08-02,32.04,32.1,31.41,31.85,1011495,0
2013-08-05,31.76,32.02,31.15,31.42,1089111,0
2013-08-06,31.42,31.7,30.21,30.78,1728453,0
2013-08-07,29.5,30.14,27.91,29.3,5932850,0
2013-08-08,29.37,29.69,28.58,29.26,2959451,0
2013-08-09,29.3,29.54,28.56,28.64,1716322,0
2013-08-12,28.33,28.74,28.3,28.62,1217454,0
2013-08-13,28.8,28.94,27.85,28.72,1779723,0
2013-08-14,28.75,29.33,28.56,28.9,1360689,0
2013-08-15,28.81,28.85,28.11,28.67,1731775,0
2013-08-16,28.63,28.84,28.23,28.5,944822,0
2013-08-19,28.34,28.58,27.78,27.93,952054,0
2013-08-20,28,28.78,27.66,28.67,891586,0
2013-08-21,28.54,28.62,27.99,28.18,886020,0
2013-08-22,28.19,29.06,28.19,28.77,593811,0
2013-08-23,28.97,28.97,28.48,28.81,555905,0
2013-08-26,28.84,29.25,28.5,28.57,680998,0
2013-08-27,28.18,28.28,27.19,27.27,1443564,0
2013-08-28,27.13,27.55,26.92,27.36,1201274,0
2013-08-29,27.3,28.05,27.29,27.3,1024550,0
2013-08-30,27.45,27.59,26.57,26.77,756915,0
2013-09-03,27.23,27.68,27.02,27.58,1713085,0
2013-09-04,27.54,27.9,27.32,27.69,1233655,0
2013-09-05,27.71,28.31,27.71,28,888114,0
2013-09-06,28.13,28.14,27.36,27.76,808861,0
2013-09-09,27.84,28.63,27.79,28.23,1931540,0
2013-09-10,28.37,29.27,28.37,29.14,1484699,0
2013-09-11,29.1,30.24,29.1,29.63,1690228,0
2013-09-12,29.67,29.78,29.24,29.68,1013073,0
2013-09-13,29.7,30.05,29.52,30.01,872499,0
2013-09-16,30.5,30.67,30.23,30.54,1263128,0
2013-09-17,30.51,30.71,30.09,30.63,975521,0
2013-09-18,30.47,30.65,29.7,30.07,1627354,0
2013-09-19,30.07,30.33,29.45,29.87,1444011,0
2013-09-20,29.83,29.88,29.16,29.42,1787087,0
2013-09-23,29.43,29.65,28.97,29.35,1177076,0
2013-09-24,29.35,30.41,29.1,30.02,1598700,0
2013-09-25,30.1,30.69,29.85,30.1,977590,0
2013-09-26,28.35,29.83,27.27,28.04,9146941,0
2013-09-27,27.46,28.71,26.82,28.53,4616205,0
2013-09-30,28.12,29.21,27.9,28.83,3205559,0
2013-10-01,28.72,29.32,27.99,28.32,2793300,0
2013-10-02,27.79,29.48,27.77,29.43,2415900,0
2013-10-03,29.31,29.7,28.35,29.45,2853400,0
2013-10-04,29.5,30.45,29.4,30.42,1789300,0
2013-10-07,29.81,30.5,29.52,29.52,2342400,0
2013-10-08,29.54,29.76,28.1,28.27,2438000,0
2013-10-09,28.65,28.89,28.14,28.21,2454846,0
2013-10-10,28.72,29.3,28.52,29.02,994576,0
2013-10-11,28.88,29.78,28.88,29.63,1256383,0
2013-10-14,29.33,29.64,29.01,29.4,1230979,0
2013-10-15,29.27,29.48,28.73,28.96,1167119,0
2013-10-16,29.21,29.7,29.12,29.46,1021600,0
2013-10-17,29.31,29.75,28.92,29.61,1522700,0
2013-10-18,29.75,30,29.38,29.67,1181800,0
2013-10-21,29.8,29.9,28.68,29.75,1137100,0
2013-10-22,30.05,30.29,29.56,29.6,1474500,0
2013-10-23,29.24,29.63,29.09,29.35,891900,0
2013-10-24,29.38,30.25,29.37,30.06,1112500,0
2013-10-25,30.13,30.34,29.62,29.77,636000,0
2013-10-28,29.6,29.87,29.23,29.4,1589500,0
2013-10-29,29.5,29.75,28.55,29.01,3134600,0
2013-10-30,28.89,29.4,28.49,28.7,2176700,0
2013-10-31,30.05,31.98,28.88,31.33,3939942,0
2013-11-01,31.42,32.09,30.96,31.13,1753400,0
2013-11-04,31.09,32.14,31.09,32.05,1768250,0
2013-11-05,31.94,32.53,30.15,31.06,4533700,0
2013-11-06,31.19,31.54,30.53,31.24,1445300,0
2013-11-07,31.26,31.5,30.55,30.93,1480200,0
2013-11-08,31.01,32.31,30.92,32.19,2290600,0
2013-11-11,32.16,32.72,31.78,32.705,1130264,0
2013-11-12,32.7,33.5,32.7,33.17,2381100,0
2013-11-13,33,33.88,32.81,33.82,1520800,0
2013-11-14,33.88,34.76,33.83,34.7,1490700,0
2013-11-15,34.78,35.35,34.71,34.97,2611900,0
2013-11-18,34.62,35.26,34.61,34.83,2012100,0
2013-11-19,34.76,34.99,34.54,34.68,1335147,0
2013-11-20,34.73,35.37,34.45,34.61,1367700,0
2013-11-21,34.9,35.85,34.73,35.57,1153700,0
2013-11-22,35.63,36.27,35.51,36.11,1105298,0
2013-11-25,36.1,36.77,35.95,36.59,1345300,0
2013-11-26,36.54,37.04,36.23,36.29,1742400,0
2013-11-27,36.14,36.98,36.11,36.67,977900,0
2013-11-29,36.73,37.26,36.49,36.86,446163,0
2013-12-02,36.86,37.48,36.69,37.1,1358000,0
2013-12-03,37.03,37.75,35.95,36.15,1682400,0
2013-12-04,35.96,36.44,35.63,36.07,1001200,0
2013-12-05,35.86,36.72,35.85,35.98,1120200,0
2013-12-06,36.3,36.79,36.2,36.63,1033600,0
2013-12-09,36.35,37.19,36.22,37.16,957057,0
2013-12-10,37.04,38,36.96,36.98,1436500,0
2013-12-11,36.86,37.09,35.97,36.13,1959600,0
2013-12-12,36.12,36.63,35.84,35.88,1519919,0
2013-12-13,35.97,36.58,35.87,36.13,1001400,0
2013-12-16,36.27,37.27,36.25,37.25,1074300,0
2013-12-17,37.49,37.49,36.46,36.69,1001300,0
2013-12-18,36.86,37.92,36.34,37.52,1565000,0
2013-12-19,37.5,38.2,37.34,37.35,1377100,0
2013-12-20,37.56,38.47,37.33,38.11,1585700,0
2013-12-23,38.3,38.87,38.19,38.54,956300,0
2013-12-24,38.65,38.85,38.17,38.39,324872,0
2013-12-26,38.5,39.89,38.45,39.5,1859900,0
2013-12-27,39.31,39.5,39.17,39.4,1306800,0
2013-12-30,39.33,39.75,39.2,39.51,1144800,0
2013-12-31,39.82,40.72,39.61,40.42,1689900,0
2014-01-02,40.21,40.525,39.87,40.45,2074342,0
2014-01-03,40.57,41.49,40.44,40.53,1873925,0
2014-01-06,40.74,40.92,39.95,40.05,1799300,0
2014-01-07,40.26,40.48,39.61,39.81,1383300,0
2014-01-08,39.81,40.28,39.54,40.1,1006800,0
2014-01-09,40.15,40.57,39.65,40.3,956300,0
2014-01-10,40.4,40.74,40.13,40.54,951400,0
2014-01-13,40.48,40.78,39.6,39.74,979900,0
2014-01-14,40.26,40.7,39.67,40.68,1078300,0
2014-01-15,40.71,41.91,40.68,41.71,2386800,0
2014-01-16,42.11,42.48,41.32,41.52,1514037,0
2014-01-17,41.4,41.66,40.85,40.96,2930700,0
2014-01-21,41.38,41.55,40.22,40.75,1594000,0
2014-01-22,40.74,41.25,40.6,41.15,1917600,0
2014-01-23,40.9,40.95,39.95,40.07,1457500,0
2014-01-24,39.8,39.87,38.09,38.6,2306397,0
2014-01-27,39.79,39.79,36.68,38.11,1913700,0
2014-01-28,37.99,38.76,37.56,38.35,1567591,0
2014-01-29,37.84,38.15,37.38,37.49,1235100,0
2014-01-30,38.01,38.68,37.74,38.27,1791400,0
2014-01-31,37.92,38.17,37.34,37.71,1197300,0
2014-02-03,37.53,37.6,35.56,35.92,2936472,0
2014-02-04,36.3,38.15,36.2,37.81,3559985,0
2014-02-05,37.76,37.76,36.41,37.63,2392182,0
2014-02-06,37.68,39.19,37.68,38.82,1973264,0
2014-02-07,39.12,39.51,38.4,38.95,1453926,0
2014-02-10,39.07,39.35,38.49,39.25,1593937,0
2014-02-11,39.3,39.63,38.32,39.31,1961119,0
2014-02-12,39.32,39.85,38.57,38.68,2555281,0
2014-02-13,38.43,38.829,37.92,38.67,2279841,0
2014-02-14,38.73,38.905,38.04,38.75,1888963,0
2014-02-18,39,39.46,38.71,38.92,1533582,0
2014-02-19,38.71,40.19,38.7,40,6827317,0
2014-02-20,40.1,44.639,40.01,43.61,6090688,0
2014-02-21,43.99,44.89,43.83,44.88,3656727,0
2014-02-24,45.16,47.08,44.88,46.05,4223528,0
2014-02-25,45.94,47.57,45.94,46.64,3378624,0
2014-02-26,46.81,46.93,46.12,46.75,1948720,0
2014-02-27,46.55,47.94,46.55,47.89,1298859,0
2014-02-28,48.15,48.75,46.555,46.99,2231509,0
2014-03-03,46.05,46.96,45.84,46.84,1922574,0
2014-03-04,47.52,48.52,47.21,48.39,1481500,0
2014-03-05,48.34,48.965,48.13,48.77,1171050,0
2014-03-06,49.01,50,48.64,48.66,1463296,0
2014-03-07,49.09,49.39,48.17,48.34,1250977,0
2014-03-10,48.24,48.36,47.36,48.31,1214440,0
2014-03-11,48.46,48.786,46.46,47.07,1812715,0
2014-03-12,46.63,47.212,45.96,46.33,1897034,0
2014-03-13,46.43,46.76,44.84,45.31,2104540,0
2014-03-14,45.3,46.55,45.15,46.13,1888582,0
2014-03-17,46.57,47.18,45.74,46.92,2564669,0
2014-03-18,46.56,48.569,46.11,48.34,1767163,0
2014-03-19,48.38,48.92,48.075,48.31,1206366,0
2014-03-20,48.26,48.8,47.57,48.72,938402,0
2014-03-21,48.55,50.48,48.108,49.11,7428704,0
2014-03-24,49.35,49.68,47.22,47.75,1702079,0
2014-03-25,48.01,48.5,46.9,47.1,1207145,0
2014-03-26,47.26,48.47,46.41,46.89,1756100,0
2014-03-27,46.79,47.57,45.93,46.22,1734118,0
2014-03-28,46.26,47.13,46.03,46.78,1059021,0
2014-03-31,47.16,49.56,47.16,48.7,1455761,0
2014-04-01,48.85,49.79,48.737,49.76,989507,0
2014-04-02,49.95,51.47,49.22,51.4,1958187,0
2014-04-03,51.55,52.19,51.11,51.36,1807695,0
2014-04-04,51.82,52.24,50.35,50.63,1412418,0
2014-04-07,50.06,50.481,46.525,47.5,4171920,0
2014-04-08,47.54,50.068,47.37,49.63,2860690,0
2014-04-09,49.97,51.02,48.82,50.93,2050028,0
2014-04-10,51.09,51.1,48.69,49.14,1392389,0
2014-04-11,48.13,49.22,47.55,48.04,2070706,0
2014-04-14,48.71,48.8,47.361,48.07,1518301,0
2014-04-15,48.16,49.83,47.82,49.63,2324612,0
2014-04-16,50.07,52.31,49.9,51.97,2110835,0
2014-04-17,52,56.05,51.93,52.525,3109905,0
2014-04-21,52.18,53.51,52.02,53.18,1201440,0
2014-04-22,53.31,54.12,53.1,54,1520153,0
2014-04-23,54.26,54.71,53.46,53.76,1621602,0
2014-04-24,54.46,54.61,52.87,54.22,1218765,0
2014-04-25,53.95,54.08,52.76,53.18,1480557,0
2014-04-28,53.47,53.85,51.3,52.44,2112551,0
2014-04-29,52.85,53.11,51.66,52.72,1482533,0
2014-04-30,52.56,52.87,51.9,52.59,1312740,0
2014-05-01,52.62,53.38,52.385,53.36,1749046,0
2014-05-02,54.11,54.78,53.33,53.69,2874698,0
2014-05-05,53.32,55.01,52.46,54.23,1780282,0
2014-05-06,53.83,55.04,53.49,53.88,1823664,0
2014-05-07,54.3,54.7,52.77,54.03,1880973,0
2014-05-08,55.1,56.25,51.47,51.79,2787356,0
2014-05-09,52.07,52.76,51.34,51.87,2098557,0
2014-05-12,52.25,53.71,51.87,53.46,1763634,0
2014-05-13,53.68,55.12,53.51,55.05,2026697,0
2014-05-14,54.66,55.56,54.24,55.43,1820408,0
2014-05-15,55.4,55.65,54.051,55.07,1977119,0
2014-05-16,54.89,55.36,54.12,55.16,1108825,0
2014-05-19,55.43,56.37,55.03,56.1,1537976,0
2014-05-20,55.28,55.99,54.83,55.57,1515620,0
2014-05-21,55.48,55.69,54.68,55.18,1436545,0
2014-05-22,54.89,56.07,54.81,55.66,1418108,0
2014-05-23,55.89,56.605,55.62,56.1,1325016,0
2014-05-27,56.7,57.58,56.31,57.19,2210172,0
2014-05-28,57.15,57.28,55.97,56.96,2588439,0
2014-05-29,57.22,57.45,56.4,56.99,1576540,0
2014-05-30,56.98,57.28,56.43,57.23,1129077,0
2014-06-02,57.42,58,56.21,57.96,1427010,0
2014-06-03,58,58.3,56.96,57.28,985075,0
2014-06-04,57.2,58.01,57.16,57.8,886404,0
2014-06-05,58.01,59.695,57.5,58.71,1472285,0
2014-06-06,58.29,60.43,58.13,60.05,2326629,0
2014-06-09,60.1,60.23,59.09,59.329,1770050,0
2014-06-10,59.49,59.92,58.56,59.92,929400,0
2014-06-11,59.48,59.7,58.32,58.35,1163001,0
2014-06-12,58.25,58.35,56.31,56.79,1621780,0
2014-06-13,56.35,57.4,56.34,56.79,2374529,0
2014-06-16,56.8,57.29,56.43,57.18,1621813,0
2014-06-17,57.35,57.72,56.9,57.4,733980,0
2014-06-18,57.39,58.817,57.25,58.54,1749465,0
2014-06-19,58.58,59.53,58.24,58.81,1163078,0
2014-06-20,58.77,59.02,58.28,58.4,1114388,0
2014-06-23,58.51,58.69,57.15,57.71,1084980,0
2014-06-24,57.71,58,56.505,56.75,1008309,0
2014-06-25,56.63,58,56.51,57.96,1089534,0
2014-06-26,57.82,58.815,57.65,58.68,1021270,0
2014-06-27,58.29,59.32,58.27,59.04,1314003,0
2014-06-30,59.17,59.83,58.97,59.69,1506877,0
2014-07-01,59.71,61.29,59.7,60.51,1545205,0
2014-07-02,60.54,61.47,60.54,60.95,909700,0
2014-07-03,61.19,61.95,61.19,61.73,639576,0
2014-07-07,61.1,61.49,60.2,60.5,689405,0
2014-07-08,60.44,60.5,59.05,59.1,1227871,0
2014-07-09,59.36,59.93,58.81,59.74,1225929,0
2014-07-10,59.3,60.27,58.32,59.83,823409,0
2014-07-11,59.77,60.6,59.53,60.26,553653,0
2014-07-14,60.74,60.94,60.16,60.19,573944,0
2014-07-15,60.05,60.71,59.76,59.95,510122,0
2014-07-16,60.41,60.5,59.82,60.12,3406650,0
2014-07-17,59.97,60.27,58.15,58.34,941702,0
2014-07-18,58.81,59.71,58.67,59.49,732725,0
2014-07-21,59.28,59.7,59.06,59.43,753358,0
2014-07-22,59.75,60.57,59.5,59.99,745775,0
2014-07-23,60.28,60.31,59.86,60.19,520590,0
2014-07-24,60.63,60.76,59.86,60,540835,0
2014-07-25,59.72,59.99,58.96,59.14,542130,0
2014-07-28,59.37,59.4,57.9,57.97,687677,0
2014-07-29,58.29,58.97,57.42,57.47,695478,0
2014-07-30,57.96,58,57.23,57.88,695427,0
2014-07-31,57.24,57.45,54.76,56.19,2381897,0
2014-08-01,55.99,57.14,55.23,56.99,2662247,0
2014-08-04,57.46,58.5,57.15,58.12,2103265,0
2014-08-05,60.5,61.18,59.28,59.62,2513477,0
2014-08-06,59.32,60.97,58.88,59.36,1262402,0
2014-08-07,59.74,60.6,59.18,60.26,2077320,0
2014-08-08,60.2,61.985,60.08,61.96,1306309,0
2014-08-11,62.26,63.38,62.14,63.03,2433308,0
2014-08-12,62.98,65.28,62.54,65.03,6326343,0
2014-08-13,65,66.09,65,66.06,2194743,0
2014-08-14,66.39,67.36,66.07,67.33,1528505,0
2014-08-15,67.59,68.21,66.53,68.14,1740271,0
2014-08-18,68.6,69.76,68.26,69.52,1656602,0
2014-08-19,69.32,69.47,68.72,68.76,1469869,0
2014-08-20,66.9,69.24,66.76,68.97,3866330,0
2014-08-21,69.19,69.36,68.26,68.38,1362055,0
2014-08-22,68.7,69.11,68.1,68.89,1031587,0
2014-08-25,69.67,69.7,68.64,68.96,772945,0
2014-08-26,68.99,69.175,68.6,68.8,553244,0
2014-08-27,68.73,69.36,68.44,68.74,973067,0
2014-08-28,68.57,68.57,67.67,67.94,832960,0
2014-08-29,68.26,68.57,67.39,67.51,841880,0
2014-09-02,67.8,67.97,66.95,67.5,1442003,0
2014-09-03,67.75,67.97,66.62,66.82,1130252,0
2014-09-04,65.97,67.23,65.5,65.68,1960415,0
2014-09-05,65.45,66.64,65.3,66.28,1137968,0
2014-09-08,66.29,66.86,64.85,64.89,1607941,0
2014-09-09,64.89,64.981,63.52,63.88,1534381,0
2014-09-10,63.95,63.976,62.82,63.37,2137603,0
2014-09-11,63.11,64.02,62.76,63.3,1288076,0
2014-09-12,63.03,64,63.03,63.56,1477735,0
2014-09-15,63.6,63.81,62.26,63.32,1081712,0
2014-09-16,60.56,63.1,60.56,62.66,1411292,0
2014-09-17,62.87,64.64,62.865,64.3,1430161,0
2014-09-18,64.34,64.62,63.84,64,874914,0
2014-09-19,64.23,64.77,63.31,63.35,1912124,0
2014-09-22,63.33,63.49,61.13,61.63,1307017,0
2014-09-23,61.4,62.07,60.78,61,1056663,0
2014-09-24,61.06,61.87,61.06,61.63,1412169,0
2014-09-25,61.52,61.69,58.96,59.11,1675218,0
2014-09-26,59.18,59.9,58.945,59.55,1344378,0
2014-09-29,58.96,59.55,58.62,59,1309167,0
2014-09-30,59,59.73,54.12,54.89,8836916,0
2014-10-01,54.28,54.834,51.18,53.28,7776144,0
2014-10-02,53.2,53.86,52.17,53.19,4197544,0
2014-10-03,53.55,54.32,53.43,54,3077076,0
2014-10-06,53.99,54.07,52.25,52.4,4070853,0
2014-10-07,52.02,52.1,49.67,49.99,7128857,0
2014-10-08,49.72,51.8,48.37,51.25,6157944,0
2014-10-09,50.7,51.88,49.59,50,2454830,0
2014-10-10,50,50.75,48.77,49.02,2340707,0
2014-10-13,48.64,48.85,45.94,46.62,4745082,0
2014-10-14,46.84,48.9,46.07,48,3402833,0
2014-10-15,46.83,50.78,46,50,5300326,0
2014-10-16,48.18,52.93,48.15,51.32,4106271,0
2014-10-17,51.64,52.58,49.35,49.83,3464192,0
2014-10-20,50.23,51.95,49.934,51.92,2065895,0
2014-10-21,52.63,55.82,52.49,54.6,3203197,0
2014-10-22,54.38,54.42,51.55,51.9,2591041,0
2014-10-23,52.82,53.37,52.06,52.45,1167685,0
2014-10-24,53.1,53.81,52.4,53.64,2031350,0
2014-10-27,53.25,53.82,52.21,53.61,1967175,0
2014-10-28,53.69,56.12,53.23,55.98,2448041,0
2014-10-29,56.39,56.73,54.34,55.85,1893764,0
2014-10-30,55.29,58.52,53.78,55.12,3205222,0
2014-10-31,56,56.499,55.49,55.75,3097387,0
2014-11-03,55.99,56.96,55.68,56.12,1930321,0
2014-11-04,55.27,56.44,55.04,55.44,1598866,0
2014-11-05,55.98,57.17,55.27,56.83,2171900,0
2014-11-06,56.78,57.58,56.65,57.47,1228889,0
2014-11-07,57.68,59.03,57.23,57.67,1373629,0
2014-11-10,57.6,58.18,57.18,57.97,1074505,0
2014-11-11,58.02,58.42,57.3,58.01,1428754,0
2014-11-12,57.77,58.51,57.64,58.08,911956,0
2014-11-13,58,58.4,56.98,57.65,1180518,0
2014-11-14,57.39,57.63,56.11,57.52,2502958,0
2014-11-17,57.51,59.51,57.39,58.78,2158963,0
2014-11-18,58.93,60.69,58.83,59.94,2785735,0
2014-11-19,59.88,60.13,58.95,59.56,1639658,0
2014-11-20,59.33,60.42,59,59.4,1198342,0
2014-11-21,59.95,60.122,58.65,59.75,2412902,0
2014-11-24,59.89,61.33,59.66,60.92,1914143,0
2014-11-25,61.22,62.49,61.03,62.3,1757584,0
2014-11-26,62.4,62.74,60.645,60.83,1804457,0
2014-11-28,60.97,61.07,59.87,60.15,1074978,0
2014-12-01,59.645,60.13,57.271,58.15,2675742,0
2014-12-02,58.265,59.33,58.02,58.14,1194291,0
2014-12-03,58.49,60.09,58.18,59.81,1204898,0
2014-12-04,60.01,61.27,59.1,61.16,1353345,0
2014-12-05,62,63.61,61.76,63.08,2057963,0
2014-12-08,62.87,63.58,61.95,62.1,1867748,0
2014-12-09,61.18,62.32,60.5,62.25,1091811,0
2014-12-10,62.12,62.56,61.25,61.28,1686364,0
2014-12-11,61.8,62.82,61.58,62.2,2005545,0
2014-12-12,61.56,61.581,58.57,58.65,1931771,0
2014-12-15,59.14,59.68,56.81,57.59,3763226,0
2014-12-16,57.45,58.1,55.79,55.83,3538690,0
2014-12-17,56,57.69,55.578,57.63,2212460,0
2014-12-18,58.74,59.61,57.83,58.15,1333881,0
2014-12-19,58.31,58.48,57.29,58.18,1810238,0
2014-12-22,58.1,58.96,57.85,58.65,975657,0
2014-12-23,59.14,65.01,58.66,64.48,6471419,0
2014-12-24,64.12,64.85,64.01,64.23,781241,0
2014-12-26,64.43,65.28,64.3,65.07,856761,0
2014-12-29,65.1,67.1,64.61,66.77,1604361,0
2014-12-30,66.7,68.66,66.625,67.46,2312024,0
2014-12-31,67.49,68.35,66.23,66.33,2068633,0
2015-01-02,66.39,66.87,65.5,66.77,2401090,0
2015-01-05,66.01,66.47,63.63,64.34,2248796,0
2015-01-06,64.32,66.01,63.27,64.29,2425759,0
2015-01-07,65,66.5,64.61,66.36,1403597,0
2015-01-08,67.03,68.25,66.59,67.21,1483964,0
2015-01-09,67,67.48,65.35,66.05,1049768,0
2015-01-12,66.35,66.46,64.41,64.9,1263562,0
2015-01-13,65.71,66,63.71,64.425,1576640,0
2015-01-14,63.75,63.95,61.52,63.09,2180827,0
2015-01-15,63.61,63.99,61.045,61.13,1808542,0
2015-01-16,60.84,61.35,60.37,61.07,2622556,0
2015-01-20,61.54,62.59,60.65,61.41,1777848,0
2015-01-21,61.01,62.46,60.78,61.17,1184836,0
2015-01-22,61.65,63.23,60.66,62.93,1656007,0
2015-01-23,62.573,63.08,61.11,61.27,1412733,0
2015-01-26,61.06,61.49,60.42,60.91,1226783,0
2015-01-27,59.61,60.98,59.26,60.65,814283,0
2015-01-28,61,61.05,58.89,59.06,1025894,0
2015-01-29,58.95,59.86,56.76,57.9,2603087,0
2015-01-30,57.27,58.49,56.99,57.31,1394147,0
2015-02-02,57.33,58.4,56.33,58.365,1830143,0
2015-02-03,58.34,60.11,58.125,59.81,1976019,0
2015-02-04,59.39,61.233,59.04,60.42,1990355,0
2015-02-05,60.62,61.59,60.12,61.26,2604704,0
2015-02-06,61.48,62.8,61.28,61.91,1018271,0
2015-02-09,61.75,63.23,61.51,62.58,1476266,0
2015-02-10,62.99,63.2,61.66,62.25,2228426,0
2015-02-11,62.28,62.5,61.13,61.22,792891,0
2015-02-12,61.46,61.71,60.54,61.26,1491144,0
2015-02-13,61.22,62.58,61.22,62.3,1522276,0
2015-02-17,62.09,63.09,62.09,63.01,2017832,0
2015-02-18,62.81,64.01,62.6,62.65,2998879,0
2015-02-19,62.62,67.63,62.38,64.83,5053896,0
2015-02-20,63.92,64.66,61.91,62.45,3123831,0
2015-02-23,62.45,62.48,61.12,61.64,1520461,0
2015-02-24,61.2,61.73,60.16,60.43,1788711,0
2015-02-25,60.59,61.44,60.13,60.56,1040036,0
2015-02-26,60.49,60.88,59.93,60.86,1348384,0
2015-02-27,60.94,61.83,60.58,60.62,1551197,0
2015-03-02,61.14,62.23,60.99,61.81,1939600,0
2015-03-03,61.66,62.2,61.52,61.69,1127900,0
2015-03-04,61.51,61.56,60.52,60.69,2083500,0
2015-03-05,61.04,61.05,60.39,60.63,1659200,0
2015-03-06,60.22,60.98,60.05,60.46,1149400,0
2015-03-09,60.42,61.19,60.27,60.39,1200000,0
2015-03-10,60.05,60.05,58.7,58.96,1585300,0
2015-03-11,59.51,60.72,58.92,60.1,1540000,0
2015-03-12,60.24,60.57,59.61,60,894500,0
2015-03-13,60.02,60.2,57.75,58.23,1934500,0
2015-03-16,58.6,58.75,57.57,58.32,1404500,0
2015-03-17,58.07,58.79,57.99,58.33,819500,0
2015-03-18,58.14,60.44,57.92,60.02,1789200,0
2015-03-19,59.81,60.22,58.79,58.93,800300,0
2015-03-20,59.25,59.62,58.57,58.88,887100,0
2015-03-23,58.76,59.22,58.46,58.51,893000,0
2015-03-24,58.13,58.46,57.61,57.8,931900,0
2015-03-25,57.81,57.9,56.76,57.01,1337300,0
2015-03-26,56.6,57.33,56.01,56.52,2268800,0
2015-03-27,56.53,57,56.01,56.81,1484200,0
2015-03-30,57.33,58.92,57.01,58.59,1880500,0
2015-03-31,58.35,59.3,57.61,59.015,2098699,0
2015-04-01,58.93,59.45,57.76,58.76,1619000,0
2015-04-02,58.79,59.39,57.15,57.44,1581600,0
2015-04-06,56.87,57.68,56.52,56.53,2060700,0
2015-04-07,56.34,56.52,55.1,55.54,2682417,0
2015-04-08,55.74,56.15,53.84,55.7,3764400,0
2015-04-09,55.2,55.79,53.56,54.865,3610900,0
2015-04-10,54.94,55.24,54.73,55,1067900,0
2015-04-13,55.12,55.7,54.72,54.89,1016200,0
2015-04-14,54.58,55.14,53.88,54.39,1412900,0
2015-04-15,54.62,55.67,54.19,55.425,1719325,0
2015-04-16,55.5,56.06,55.15,56.04,1088217,0
2015-04-17,55.54,56.3,55.08,55.79,1202100,0
2015-04-20,56.06,56.5,55.32,55.89,1042159,0
2015-04-21,56.17,56.478,55.57,55.95,848928,0
2015-04-22,56.08,56.62,55.73,55.86,1219589,0
2015-04-23,55.61,57.26,55.61,56.88,1044600,0
2015-04-24,57.02,57.426,55.62,55.68,1024186,0
2015-04-27,55.68,55.76,54.83,55.16,1135300,0
2015-04-28,54.94,55.23,54.65,54.98,1138800,0
2015-04-29,54.79,55.23,54.7,54.87,697000,0
2015-04-30,54.63,55.11,53.92,54.14,1505700,0
2015-05-01,54.54,55.77,54.18,55.33,1315800,0
2015-05-04,55.65,56.74,55.45,55.76,2269100,0
2015-05-05,55.01,55.87,53.48,53.71,4084900,0
2015-05-06,53.67,54.19,52.42,52.53,2449327,0
2015-05-07,52.43,54.16,52.13,53.13,2137116,0
2015-05-08,53.66,54.33,53.3,53.45,1407100,0
2015-05-11,53.34,54.13,53.3,53.32,1619900,0
2015-05-12,52.93,53.04,50.97,50.99,4982725,0
2015-05-13,51.12,51.51,50.33,50.35,2459500,0
2015-05-14,50.64,51.14,50.09,51.07,2456700,0
2015-05-15,52.24,56.56,52.23,56.29,7656997,0
2015-05-18,55.64,56.2,54.841,55.42,2392220,0
2015-05-19,55.39,55.73,54.28,54.56,1219758,0
2015-05-20,54.62,54.75,53.52,54.39,1610500,0
2015-05-21,54.23,54.93,53.9,54.45,1148300,0
2015-05-22,54.16,54.6,53.37,54.27,904300,0
2015-05-26,54.27,54.27,52.27,52.36,1404182,0
2015-05-27,52.44,53.17,52.13,53.02,1116000,0
2015-05-28,52.7,52.84,51.83,52.33,1496948,0
2015-05-29,51.94,51.99,50.91,51,2954400,0
2015-06-01,51.14,51.71,50.87,51.2,2781913,0
2015-06-02,50.73,52.32,50.709,51.99,1748638,0
2015-06-03,52.45,52.8,52,52.21,807200,0
2015-06-04,52,52.41,51.03,51.1,750900,0
2015-06-05,51.3,51.69,50.79,51.26,3118700,0
2015-06-08,51.11,51.61,50.03,50.09,1822500,0
2015-06-09,50.17,50.74,49.57,49.83,1377484,0
2015-06-10,50.06,51.03,49.7,50.74,2707368,0
2015-06-11,50.9,51.24,50.45,50.53,1056610,0
2015-06-12,50,50.85,49.78,50.43,1002000,0
2015-06-15,50.14,50.87,49.82,50.08,956700,0
2015-06-16,50.1,50.13,49.31,49.67,1249300,0
2015-06-17,49.83,50,48.77,49.42,970200,0
2015-06-18,49.46,50.86,49.38,50.66,1491300,0
2015-06-19,50.61,50.61,48.85,48.91,2013800,0
2015-06-22,49.3,49.52,48.3,48.84,1563200,0
2015-06-23,48.85,49.67,48.78,49.4,1453439,0
2015-06-24,49.18,49.5,48.09,48.24,1182700,0
2015-06-25,48.16,48.38,45.18,45.84,6430600,0
2015-06-26,45.93,46.58,45.62,46.3,2954600,0
2015-06-29,45.95,46.1,44.96,44.99,1899100,0
2015-06-30,45.29,45.76,43.9,44.08,2507787,0
2015-07-01,44.4,45.23,43.82,44.1,2911700,0
2015-07-02,43.93,44.49,43.93,44.31,2709200,0
2015-07-06,44,44.26,43.11,43.63,1686700,0
2015-07-07,43.65,44.76,42.96,44.19,1929700,0
2015-07-08,43.79,43.87,42.19,42.22,3354100,0
2015-07-09,42.9,43,41.63,41.8,3622500,0
2015-07-10,42.26,42.69,42.1,42.4,2314500,0
2015-07-13,42.54,42.84,42.08,42.23,2450200,0
2015-07-14,42.27,42.68,41.88,42.55,2998189,0
2015-07-15,44.25,44.36,42.82,42.93,3867009,0
2015-07-16,43.05,44.61,43.05,43.4,2409000,0
2015-07-17,45.44,46.46,44.14,44.2,4094200,0
2015-07-20,44.44,45.29,41.77,42.13,3088100,0
2015-07-21,42.01,42.51,40.97,41.1,2481900,0
2015-07-22,41.03,42.33,40.21,42.27,3090300,0
2015-07-23,41.76,42.18,40.28,41.13,4423800,0
2015-07-24,41,41.23,40.5,40.58,3714200,0
2015-07-27,40.2,41.21,39.74,40.58,1824500,0
2015-07-28,40.6,42.28,40.2,41.35,2005600,0
2015-07-29,41.3,42.31,41.3,42,1781800,0
2015-07-30,41.81,43.06,41.45,42.89,2601300,0
2015-07-31,42.89,44,42.88,43.43,3348000,0
2015-08-03,43.35,44.27,43.17,43.35,4173733,0
2015-08-04,44.21,45.58,43.22,45.08,5920600,0
2015-08-05,44.99,45.94,43.79,43.84,3778000,0
2015-08-06,43.97,44.62,43.18,44.47,2825409,0
2015-08-07,44.22,44.77,42.15,42.19,2416300,0
2015-08-10,42.25,44.41,42.25,44.22,3403000,0
2015-08-11,43.43,43.435,41.58,41.64,2646847,0
2015-08-12,41.43,43.43,40.82,43.4,3231600,0
2015-08-13,43.69,44.03,42.47,43.38,1699100,0
2015-08-14,43.01,44.25,42.97,44.07,1801300,0
2015-08-17,44.1,47.41,44.02,46.9,5246200,0
2015-08-18,46.37,47.7,46.37,46.51,2447200,0
2015-08-19,46.35,46.52,45.74,45.85,1883100,0
2015-08-20,45.67,45.67,44.15,44.51,2471700,0
2015-08-21,43.57,43.78,41.22,42.28,3350500,0
2015-08-24,40.22,42.73,39.04,40.67,4199260,0
2015-08-25,42.09,42.69,40.05,40.18,3406500,0
2015-08-26,41.48,41.48,39.3,41.2,4079100,0
2015-08-27,41.65,43.87,41.53,43.59,2316200,0
2015-08-28,43.09,44.34,43.09,44.12,1378300,0
2015-08-31,43.85,44.79,43.37,44.13,1651700,0
2015-09-01,42.73,43.68,42.24,42.72,1676200,0
2015-09-02,43.29,43.6,42.52,43.46,1840600,0
2015-09-03,43.75,44.49,43.57,43.89,1762900,0
2015-09-04,43.36,43.81,41.95,42.27,1970000,0
2015-09-08,43.15,44.04,42.67,43.93,1515000,0
2015-09-09,44.44,45.12,43.89,44,2052300,0
2015-09-10,43.93,44.3,43.45,44.05,1487934,0
2015-09-11,43.61,44.97,43.61,44.81,1701100,0
2015-09-14,44.99,44.99,43.7,44.01,1586100,0
2015-09-15,44.3,45.71,44.19,45.55,1223200,0
2015-09-16,45.55,46.57,45.55,46.3,1216200,0
2015-09-17,46.38,47.75,46.01,46.96,2131184,0
2015-09-18,45.96,46.45,44.59,44.75,2952300,0
2015-09-21,45.26,45.8,44.25,44.5,1925000,0
2015-09-22,43.61,43.79,42.38,43.04,2271900,0
2015-09-23,43.1,43.17,41.86,42.69,1682622,0
2015-09-24,42.29,44.41,41.87,44.23,2893998,0
2015-09-25,44.77,45.11,44.23,44.98,1960200,0
2015-09-28,44.52,45.18,42.32,42.33,2553567,0
2015-09-29,42.35,42.87,41.12,42.31,3119400,0
2015-09-30,43.05,43.95,42.93,43.68,1760100,0
2015-10-01,43.9,44.53,43.18,44.3,2044400,0
2015-10-02,43.59,45.77,43.37,45.56,1989500,0
2015-10-05,45.78,47.03,45.7,46.54,2146788,0
2015-10-06,46.57,47.02,45.85,46.41,1710900,0
2015-10-07,46.78,48.83,46.69,48.68,2118700,0
2015-10-08,48.62,50.96,48.48,50.43,3329500,0
2015-10-09,50.75,51.01,48.61,49.52,2053500,0
2015-10-12,49.57,49.7,48.09,49.26,1048176,0
2015-10-13,48.84,50.29,48.37,49.05,1497400,0
2015-10-14,49.05,49.93,48.74,49.33,1199200,0
2015-10-15,49.82,50.34,49.37,50.18,1310200,0
2015-10-16,50.29,50.59,49.05,49.84,998600,0
2015-10-19,49.58,50.12,49.23,49.63,1712960,0
2015-10-20,49.71,50.95,49.63,49.95,1869266,0
2015-10-21,50.22,50.5,49.77,49.9,947500,0
2015-10-22,50.17,50.48,49.14,49.33,1608400,0
2015-10-23,50.03,50.9,49.18,49.79,1914900,0
2015-10-26,49.79,50.26,49.68,49.99,1537100,0
2015-10-27,49.98,49.99,47.9,48.63,1243800,0
2015-10-28,48.98,50.19,48.54,49.89,1228700,0
2015-10-29,49.69,50.08,49.12,49.87,1019700,0
2015-10-30,49.95,50.21,49.22,49.94,2560000,0
2015-11-02,51,53.04,50.9,52.3,5989840,0
2015-11-03,47.94,48,44.36,46.35,14516700,0
2015-11-04,45.89,46.76,45.03,45.23,3315791,0
2015-11-05,45.15,45.4,42.91,43.2,3672400,0
2015-11-06,43.48,45.19,43.36,45.17,3092500,0
2015-11-09,45.11,45.25,42.27,43,3603908,0
2015-11-10,42.68,42.96,41.62,41.72,2597000,0
2015-11-11,41.81,42.23,41.23,41.8,1953200,0
2015-11-12,41.52,41.81,40.47,40.59,1881900,0
2015-11-13,40.69,41.34,40.33,40.51,2078500,0
2015-11-16,40.29,40.41,39.03,39.71,2277500,0
2015-11-17,40.31,41.29,39.62,39.94,2147100,0
2015-11-18,39.95,40.93,39.95,40.87,1750800,0
2015-11-19,41.01,41.38,40.72,41.29,1294600,0
2015-11-20,41.52,42.21,40.74,40.99,1990500,0
2015-11-23,41.09,41.45,40.33,40.62,1526000,0
2015-11-24,40.21,40.66,38.92,39.26,2973100,0
2015-11-25,39.26,39.58,38.97,39.28,1152800,0
2015-11-27,39.36,39.95,38.69,38.95,600900,0
2015-11-30,38.97,39.15,37.29,37.39,3035000,0
2015-12-01,37.68,38.1,37.26,37.71,2132593,0
2015-12-02,37.8,37.93,35.79,36.54,2665682,0
2015-12-03,36.56,36.815,35.34,35.7,2708054,0
2015-12-04,35.52,36.13,35.13,35.61,2143200,0
2015-12-07,35.52,35.78,34.85,35.36,1651800,0
2015-12-08,34.94,35.04,33.68,33.73,2250586,0
2015-12-09,33.85,35.4,33.68,34.68,2349700,0
2015-12-10,34.54,35.93,34.51,35.55,1440300,0
2015-12-11,34.72,35.41,34.35,34.46,1335300,0
2015-12-14,34.21,34.62,32.76,33.08,2102410,0
2015-12-15,33.46,33.81,33.14,33.74,1843500,0
2015-12-16,33.94,35.44,33.85,35.29,2072700,0
2015-12-17,35.37,35.68,34.84,34.89,2722000,0
2015-12-18,34.56,35.33,34.33,34.94,2545700,0
2015-12-21,34.96,35.55,34.48,35.11,2870600,0
2015-12-22,35.3,36.42,35.14,35.94,1089713,0
2015-12-23,36.13,36.99,36.06,36.34,1340400,0
2015-12-24,36.42,37.1,36.36,36.95,467026,0
2015-12-28,36.97,37.01,35.71,36.12,1199146,0
2015-12-29,36.33,37.01,36.1,36.85,909223,0
2015-12-30,36.73,36.98,35.91,35.95,845925,0
2015-12-31,35.84,37.01,35.78,36.29,965018,0
2016-01-04,35.51,36.08,34.5167,36.08,1667222,0
2016-01-05,36.32,36.32,35.065,35.41,1141232,0
2016-01-06,34.73,34.81,33.06,33.49,2490764,0
2016-01-07,32.4,33.56,31.23,31.53,2857826,0
2016-01-08,31.75,32.09,29.92,30.69,2694834,0
2016-01-11,30.98,31.29,29.56,30.09,2426886,0
2016-01-12,30.36,30.86,28.85,29.3,2356184,0
2016-01-13,29.53,29.69,26.87,27.19,3836377,0
2016-01-14,27.25,27.35,25.08,26.91,6266710,0
2016-01-15,25.89,26.5,24.59,25.23,4902258,0
2016-01-19,25.56,25.89,24.21,24.73,3787400,0
2016-01-20,24.06,25.08,22.935,24.87,4558148,0
2016-01-21,24.88,25.92,24.84,25.27,2160333,0
2016-01-22,25.96,27.1,25.81,26.08,3158377,0
2016-01-25,25.9,26.06,25.25,25.35,1796696,0
2016-01-26,25.59,28.04,25.47,27.52,3717327,0
2016-01-27,27.3,28.1,26.59,26.67,2227895,0
2016-01-28,26.96,27.31,25.08,25.88,2682253,0
2016-01-29,26.05,26.55,25.31,26.27,3775617,0
2016-02-01,25.93,26.735,25.63,26.46,2635171,0
2016-02-02,25.93,26.045,23.79,24.29,3112309,0
2016-02-03,24.42,25.46,23.3925,25.3,2521141,0
2016-02-04,25.17,26.605,25.07,26.57,2700636,0
2016-02-05,26.57,26.57,25.33,25.9,3224735,0
2016-02-08,25.38,26.275,23.98,24.61,3106146,0
2016-02-09,24.24,25.46,24.05,24.89,3056090,0
2016-02-10,24.9,26.31,24.9,25.68,2738588,0
2016-02-11,25.02,25.82,24.27,24.7,2322589,0
2016-02-12,24.89,26.13,24.52,25.99,1862939,0
2016-02-16,26.58,27.86,25.34,27.6,2026130,0
2016-02-17,27.89,30.97,27.76,29.64,4608135,0
2016-02-18,29.69,29.69,28.26,29.25,1825421,0
2016-02-19,28.87,29.2,28.04,29.05,1580043,0
2016-02-22,29.6,30.5,29.19,29.69,2463440,0
2016-02-23,29.6,30.86,29.39,29.99,2825774,0
2016-02-24,24.9,25.46,21.9101,22.04,25198299,0
2016-02-25,22.06,24.5225,21.7299,23.76,8993212,0
2016-02-26,23.94,25.19,23.65,24.72,3494800,0
2016-02-29,24.97,26.43,24.75,25.64,3531135,0
2016-03-01,26.12,26.74,25.2,26.63,2998242,0
2016-03-02,26.8,27.88,25.77,27.78,2800318,0
2016-03-03,27.84,28.78,27.7024,28.24,2253447,0
2016-03-04,28,29.38,27.85,28.52,2650465,0
2016-03-07,28.34,28.6889,27.35,28.15,2604928,0
2016-03-08,27.93,28.17,26.4,26.42,1939468,0
2016-03-09,26.78,27.23,25.96,26.6,2254078,0
2016-03-10,26.7,27.17,25.05,25.87,2336111,0
2016-03-11,26.67,27.5,26.08,27.47,1913921,0
2016-03-14,27.07,27.77,26.4,27.01,2281775,0
2016-03-15,26.82,26.86,25.5744,26.31,2267218,0
2016-03-16,26.08,27.36,25.94,27.12,1552981,0
2016-03-17,27.14,28.61,27.1,28.6,2606922,0
2016-03-18,28.84,30.84,28.51,28.99,4028859,0
2016-03-21,28.89,29.46,28.16,29,1641736,0
2016-03-22,28.9,29.79,28.46,29.01,1705885,0
2016-03-23,28.74,29.06,27.39,27.54,1490344,0
2016-03-24,27.26,27.26,26.43,27.05,2111764,0
2016-03-28,27.23,27.23,25.32,25.74,2758812,0
2016-03-29,25.58,26.73,24.72,26.66,2296010,0
2016-03-30,26.89,27.7,26.15,26.33,1497277,0
2016-03-31,26.37,27.5,25.93,27.36,1342239,0
2016-04-01,27,27.62,26.36,26.39,1585855,0
2016-04-04,26.01,26.68,25.49,25.51,1378395,0
2016-04-05,25.23,25.45,24.92,25.08,1912711,0
2016-04-06,25.15,25.73,24.74,25.1,1276812,0
2016-04-07,24.91,25,23.98,24.27,2537484,0
2016-04-08,24.57,25.26,24.57,24.7,1917336,0
2016-04-11,23.74,24.24,22.66,22.69,3624619,0
2016-04-12,22.63,22.905,21.85,22.4,3319501,0
2016-04-13,22.72,24.35,22.58,24.1,3711408,0
2016-04-14,24.22,24.25,23.11,23.36,1892480,0
2016-04-15,23.34,23.53,22.82,22.93,1974633,0
2016-04-18,22.75,23.86,22.574,23.32,1966871,0
2016-04-19,23.56,24.235,22.95,23.09,1846073,0
2016-04-20,22.79,23.3,22.39,23.21,2287218,0
2016-04-21,23.26,24.3,22.96,24.04,2248424,0
2016-04-22,24.07,25.74,23.88,25.04,3147651,0
2016-04-25,24.93,25.34,23.92,24,2799398,0
2016-04-26,23.99,24.44,23.57,24.38,1719787,0
2016-04-27,24.31,25.47,24.03,25.46,2379926,0
2016-04-28,25.12,25.96,25.04,25.13,1901098,0
2016-04-29,25.13,25.18,24.45,25.1,1410763,0
2016-05-02,25.16,25.52,24.58,24.63,1742127,0
2016-05-03,24.3,24.335,23,23.54,3010554,0
2016-05-04,25.3,25.75,24.28,25.01,6375545,0
2016-05-05,25.05,26.32,24.905,25.4,4267048,0
2016-05-06,25.2,26.2,24.99,26.16,2375854,0
2016-05-09,26.16,26.47,25.35,25.79,2385788,0
2016-05-10,26.04,26.74,25.43,26.39,2539142,0
2016-05-11,26.28,27.12,25.99,26.14,2253836,0
2016-05-12,26.42,26.6206,24.66,24.79,2391984,0
2016-05-13,24.63,25.21,23.895,24.12,2171468,0
2016-05-16,24.28,25.045,23.95,25.03,1728126,0
2016-05-17,25.09,26.85,25.03,25.96,3531294,0
2016-05-18,26.07,26.59,25.7624,26.15,1860768,0
2016-05-19,26.12,26.55,25.315,26.3,1896958,0
2016-05-20,26.42,27.49,26.2,27.34,2412712,0
2016-05-23,27.29,27.697,27.12,27.35,1885624,0
2016-05-24,27.56,27.77,26.54,27.22,2106750,0
2016-05-25,27.5,28.44,27.3,28.24,2717538,0
2016-05-26,28.34,28.38,27.57,28.23,1816423,0
2016-05-27,28.21,29.2268,28.14,28.79,1617007,0
2016-05-31,28.97,30.07,28.77,30,2375996,0
2016-06-01,29.77,30.53,29.5,30.45,3386388,0
2016-06-02,30.26,31.2,29.99,31.19,2204740,0
2016-06-03,31.05,31.225,29.7507,30.38,3030694,0
2016-06-06,30.75,32.67,30.65,32.57,4288575,0
2016-06-07,32.86,34.38,32.6,34.26,4088242,0
2016-06-08,34.47,34.8,33.94,34.35,2780217,0
2016-06-09,34.18,34.4,33.65,34.2,1723357,0
2016-06-10,33.68,33.9399,32.58,32.86,2034523,0
2016-06-13,32.17,32.91,31.95,32,1927791,0
2016-06-14,32.02,32.41,30.82,31.38,1331546,0
2016-06-15,31.53,32.45,31.21,31.845,1475665,0
2016-06-16,31.55,31.79,30.65,31.67,1657158,0
2016-06-17,31.84,33.15,31.72,32.02,1574930,0
2016-06-20,32.67,34.02,32.67,33.2,1805229,0
2016-06-21,33.01,33.81,32.47,33.5,1373234,0
2016-06-22,33.39,34.52,33.185,33.49,1268661,0
2016-06-23,34.01,34.85,33.75,34.81,1152525,0
2016-06-24,33,33.9199,31.32,31.71,3307636,0
2016-06-27,31.2,31.2,28.31,28.54,3061347,0
2016-06-28,29.35,30.13,28.16,29.12,4526448,0
2016-06-29,29.53,31.22,29.23,30.77,3028295,0
2016-06-30,30.91,32.4101,30.21,32.23,2333742,0
2016-07-01,32.19,32.81,31.885,32.44,2031026,0
2016-07-05,32.1,32.34,30.79,31.24,1494403,0
2016-07-06,30.89,30.89,29.72,30.51,2918947,0
2016-07-07,30.54,31.91,30.54,30.9,1170731,0
2016-07-08,31.54,34.65,31.54,34.61,3682003,0
2016-07-11,34.99,35.9,34.22,34.75,2580376,0
2016-07-12,35.33,35.85,35.06,35.53,2324316,0
2016-07-13,35.71,35.85,34.75,35.45,1283416,0
2016-07-14,35.85,36.6,35.85,36,1403147,0
2016-07-15,35.88,36.35,35.63,36.25,945048,0
2016-07-18,36.26,36.94,36.07,36.71,1141912,0
2016-07-19,36.41,36.78,36.15,36.31,1067628,0
2016-07-20,36.31,37.302,36.15,36.95,1508658,0
2016-07-21,36.74,37.96,36.74,36.9,2034072,0
2016-07-22,36.92,38.0189,36.56,37.79,2124248,0
2016-07-25,37.75,38.39,37.2,37.7,1171399,0
2016-07-26,37.95,38.4,37.52,38.03,1228397,0
2016-07-27,38.37,38.55,37.12,37.35,1625442,0
2016-07-28,37.06,37.22,36.51,36.73,1430239,0
2016-07-29,36.56,36.925,36.22,36.73,1687308,0
2016-08-01,36.72,36.72,35.95,36,2022198,0
2016-08-02,35.8,36.13,33.93,34.76,3811943,0
2016-08-03,36.92,37.49,35.8,36.89,4123050,0
2016-08-04,37.01,38.5,36.65,38.08,2102326,0
2016-08-05,38.51,38.925,38,38.36,2964288,0
2016-08-08,38.39,39.19,38.36,38.78,1982297,0
2016-08-09,38.51,38.75,37.15,38.34,2190868,0
2016-08-10,38.47,38.64,37.74,37.81,1034693,0
2016-08-11,38,38.45,36.95,36.98,1954030,0
2016-08-12,36.84,37.03,36.295,36.38,1690673,0
2016-08-15,36.66,37.62,36.62,37.07,2561124,0
2016-08-16,36.94,37.13,36.41,36.5,1496880,0
2016-08-17,36.38,36.59,35.82,36.42,1551394,0
2016-08-18,36.32,37.59,36.32,37.13,2601186,0
2016-08-19,36.92,37.07,36.45,37.04,988812,0
2016-08-22,36.76,37.28,36.29,37.05,1569601,0
2016-08-23,37.26,37.92,37.02,37.13,625446,0
2016-08-24,36.93,37.32,35.9,36,1003303,0
2016-08-25,36.19,36.49,35.31,35.42,1067221,0
2016-08-26,35.71,36.44,35.34,35.65,1403327,0
2016-08-29,35.76,36.49,35.76,36.31,579537,0
2016-08-30,36.38,36.93,35.72,35.93,548682,0
2016-08-31,35.79,36.31,35.065,36.13,950257,0
2016-09-01,36.18,37.07,35.65,36.07,1081547,0
2016-09-02,36.37,36.6,35.73,35.89,613185,0
2016-09-06,35.95,36.2,35.39,35.96,1038225,0
2016-09-07,36.01,38,36.01,38,1379084,0
2016-09-08,37.9,38.32,37.41,38.22,723650,0
2016-09-09,37.73,38.04,36.14,36.17,1305977,0
2016-09-12,35.7,36.34,35.12,35.95,2052818,0
2016-09-13,35.44,36.13,33.66,33.7,1658941,0
2016-09-14,33.7,34.47,32.87,34.4,1448775,0
2016-09-15,34.37,35.35,34.37,35.08,821976,0
2016-09-16,36.88,38,36.4,37.68,16629386,0
2016-09-19,37.78,38.28,37.35,37.53,2548674,0
2016-09-20,37.69,37.69,36.74,37.01,2425347,0
2016-09-21,37.12,38.29,37.05,38.19,1565215,0
2016-09-22,38.43,38.86,38.1,38.44,1327056,0
2016-09-23,38.24,38.59,37.38,37.49,1627407,0
2016-09-26,37.26,38.97,37.14,38.93,2235861,0
2016-09-27,38.95,39.536,35.41,35.77,6604571,0
2016-09-28,36.12,36.2,34.1,34.82,3526690,0
2016-09-29,34.58,34.91,33.47,33.73,1767569,0
2016-09-30,34.01,34.79,33.55,34.21,1989607,0
2016-10-03,33.98,34.41,33.525,33.78,1401243,0
2016-10-04,33.87,34.32,33.06,33.2,1382113,0
2016-10-05,33.47,34.5,33.28,33.99,1248765,0
2016-10-06,33.91,34.04,33.37,33.7,736889,0
2016-10-07,33.57,33.7,32.3,32.56,1745689,0
2016-10-10,32.62,33.945,32.51,33.9,1578775,0
2016-10-11,33.59,33.6955,32.31,32.63,1393171,0
2016-10-12,32.67,33.07,31.95,32.27,1542975,0
2016-10-13,31.86,31.86,30.885,31.56,1971274,0
2016-10-14,31.77,32.28,31.11,31.25,1193967,0
2016-10-17,31.19,31.92,30.99,31.53,1121762,0
2016-10-18,31.87,32.1901,31.51,32.05,723107,0
2016-10-19,32.13,32.53,31.9,32.17,899662,0
2016-10-20,32.12,32.65,31.59,31.73,932363,0
2016-10-21,31.34,31.83,30.6,31.38,988821,0
2016-10-24,31.45,32.39,31.3,32.19,1137404,0
2016-10-25,32.16,32.76,31.92,31.97,927661,0
2016-10-26,31.68,32.79,31.5,32.41,1062849,0
2016-10-27,32.61,32.61,31.62,31.88,1248906,0
2016-10-28,31.91,33.02,31.8,32.4,1069209,0
2016-10-31,32.45,33.46,32.32,32.36,1840330,0
2016-11-01,32.63,32.96,31.93,32.49,1864512,0
2016-11-02,32.29,33.03,31.75,32.35,3759790,0
2016-11-03,32.85,37.2,32.85,36.49,5719360,0
2016-11-04,36.41,38.45,35.92,37.73,3216946,0
2016-11-07,38.56,40.02,38.17,39,3677706,0
2016-11-08,34.84,36.0765,31.885,35.3,10281874,0
2016-11-09,34.65,36.15,34.19,35.93,2888450,0
2016-11-10,36.37,38.11,36.06,37.9,2912993,0
2016-11-11,37.64,38.62,37.51,38.04,2385193,0
2016-11-14,38.62,39.65,37.66,39.02,2450662,0
2016-11-15,39,40,38.05,39.98,2321496,0
2016-11-16,40.18,40.25,38.46,38.78,1508990,0
2016-11-17,38.86,39.11,38.01,38.77,1346836,0
2016-11-18,38.87,39.1299,38.01,38.48,967047,0
2016-11-21,38.78,39.22,38.47,38.89,967610,0
2016-11-22,39.04,39.71,38.84,39.65,834892,0
2016-11-23,39.66,40.15,39.45,39.71,1369358,0
2016-11-25,39.82,40,39.49,39.75,424292,0
2016-11-28,39.58,39.79,38.45,38.86,1427101,0
2016-11-29,38.7,39.3,38.24,38.34,1382958,0
2016-11-30,38.59,38.88,37.9,38.29,1431641,0
2016-12-01,38.48,39.45,38.09,38.83,1694440,0
2016-12-02,38.73,39.05,38.26,38.46,1022204,0
2016-12-05,38.9,39.5,38.43,39.16,793008,0
2016-12-06,39.02,40.95,38.866,40.7,1726059,0
2016-12-07,40.71,41.53,40.15,41.03,1183730,0
2016-12-08,41.09,41.33,40.32,40.52,973806,0
2016-12-09,40.74,40.77,40.05,40.46,738613,0
2016-12-12,39.88,40.28,37.47,37.57,1832714,0
2016-12-13,37.79,38.07,36.69,37.83,2117918,0
2016-12-14,37.7,38.01,36,36.12,2139744,0
2016-12-15,36.23,37.23,36.1718,37.16,1036848,0
2016-12-16,37.24,38.4299,37.07,38.31,1563260,0
2016-12-19,38.26,39,37.915,38.43,866833,0
2016-12-20,38.68,39.52,38.37,39.48,1838638,0
2016-12-21,39.63,40.23,38.92,38.94,1594699,0
2016-12-22,38.86,39.3,37.215,37.3,974420,0
2016-12-23,37.41,38.26,37.32,38.2,1206731,0
2016-12-27,38.27,38.82,37.53,37.61,1309857,0
2016-12-28,37.67,38.04,36.39,36.79,2674509,0
2016-12-29,36.97,37.75,36.72,37.2,830156,0
2016-12-30,37.26,37.74,36.37,36.68,1038345,0
2017-01-03,37.32,37.93,36.47,37.47,1048597,0
2017-01-04,37.55,37.93,36.74,37.38,1445726,0
2017-01-05,37.02,37.42,35.73,35.95,1478651,0
2017-01-06,36.01,36.56,35.61,36.39,868702,0
2017-01-09,36.36,36.37,34.911,35.21,1129966,0
2017-01-10,35.21,35.93,35.04,35.88,969679,0
2017-01-11,35.99,37.1,35.5145,37.02,1145001,0
2017-01-12,36.78,37.0719,35.02,36.13,1473051,0
2017-01-13,36.22,37.01,36.21,36.48,644474,0
2017-01-17,36.4,36.89,36.05,36.3,1115516,0
2017-01-18,36.39,37.45,36.01,37.41,915876,0
2017-01-19,37.53,37.53,36.08,36.08,1029814,0
2017-01-20,36.05,36.44,35.49,36.09,1593542,0
2017-01-23,36,36.83,35.55,36.67,1211077,0
2017-01-24,36.95,37.89,36.88,37.53,1437911,0
2017-01-25,37.94,39.45,37.78,39.01,1787531,0
2017-01-26,39.07,39.3199,38.29,38.61,998559,0
2017-01-27,38.72,39.29,38.45,39.25,881895,0
2017-01-30,38.78,39.16,37.25,38.28,1827022,0
2017-01-31,37.82,38.29,36.97,37.22,1958368,0
2017-02-01,37.74,38.44,37.4,37.8,1491258,0
2017-02-02,37.78,37.9214,37.28,37.3,1169739,0
2017-02-03,37.69,37.85,37.37,37.7,1729676,0
2017-02-06,37.5,37.96,36.705,36.84,1233510,0
2017-02-07,36.98,37.33,36.54,37.03,1037690,0
2017-02-08,36.88,37.55,36.55,36.73,1233718,0
2017-02-09,36.89,37.47,36.39,37.41,1780561,0
2017-02-10,37.55,38.17,37.4,37.63,1388056,0
2017-02-13,37.79,38.07,37.22,37.55,1461286,0
2017-02-14,37.36,38.44,37.165,38.42,1331715,0
2017-02-15,38.35,41,38.35,40.66,4381295,0
2017-02-16,36.5,36.74,34.9,35.755,10435804,0
2017-02-17,35.07,35.33,33.51,33.76,6027504,0
2017-02-21,33.7,34.6,33.51,34.52,2789987,0
2017-02-22,34.43,34.69,34.02,34.33,1461004,0
2017-02-23,34.35,34.42,33.33,33.4,1559360,0
2017-02-24,33.03,33.33,32.33,32.46,1963343,0
2017-02-27,32.46,33.26,32,33.23,1603547,0
2017-02-28,33.1,34.87,32.65,34.58,2881275,0
2017-03-01,35.04,35.7625,34.33,34.41,1788572,0
2017-03-02,34.33,34.74,33.9799,34.18,1022600,0
2017-03-03,34.26,34.61,33.59,34.47,1088352,0
2017-03-06,34.05,34.2,32.11,32.41,2799148,0
2017-03-07,32.57,32.71,32.09,32.09,1870602,0
2017-03-08,32.2,32.66,32.09,32.3,1776474,0
2017-03-09,32.5,32.72,32.15,32.36,2377444,0
2017-03-10,32.38,33.215,32.34,33.04,1967156,0
2017-03-13,33.16,33.37,32.8,32.83,917060,0
2017-03-14,32.74,32.75,32.0626,32.5,1263164,0
2017-03-15,32.82,34.205,32.82,33.96,1563128,0
2017-03-16,34.08,34.61,33.951,34.26,1312866,0
2017-03-17,34.02,34.28,32.68,32.7,2355929,0
2017-03-20,32.72,32.75,31.77,32.03,1807031,0
2017-03-21,32.28,32.28,28.99,29.55,5569331,0
2017-03-22,29.5,29.93,29.12,29.32,2986613,0
2017-03-23,29.26,29.5,28.44,28.56,1891223,0
2017-03-24,28.56,28.9,28.1,28.47,2439852,0
2017-03-27,27.71,28.44,27.36,28.23,3024544,0
2017-03-28,28.16,28.94,28.03,28.59,2078295,0
2017-03-29,28.27,29.2,28.2433,29.11,2001222,0
2017-03-30,29.07,29.72,29.07,29.42,1541910,0
2017-03-31,29.38,29.885,29.3,29.58,1855559,0
2017-04-03,29.53,29.76,27.87,27.96,3079554,0
2017-04-04,28,28.09,27.38,27.92,1879030,0
2017-04-05,27.91,28.37,27.03,27.1,2505381,0
2017-04-06,27.13,27.71,26.51,27.66,2731422,0
2017-04-07,27.64,28.43,27.36,27.49,3877467,0
2017-04-10,27.6,29.06,27.31,28.44,2438785,0
2017-04-11,28.38,28.769,28.07,28.55,2514364,0
2017-04-12,28.43,28.5499,27.75,27.88,1406041,0
2017-04-13,27.83,28.27,27.64,27.76,1257551,0
2017-04-17,27.75,28.76,27.63,28.57,2290369,0
2017-04-18,28.44,28.785,27.92,28.69,1918228,0
2017-04-19,28.72,29.645,28.65,29.33,3085313,0
2017-04-20,29.46,29.955,28.93,29.51,3222872,0
2017-04-21,29.58,29.76,29.24,29.38,1737575,0
2017-04-24,29.94,30.9,29.91,30.52,2473096,0
2017-04-25,30.43,31.23,30.43,30.84,1703388,0
2017-04-26,30.68,31.8,30.53,31.7,2237670,0
2017-04-27,31.85,32.46,31.79,32.29,2513127,0
2017-04-28,32.29,32.52,30.25,30.5,3947542,0
2017-05-01,30.53,31.15,30.36,30.95,1620985,0
2017-05-02,31.08,31.54,29.92,31.49,2370307,0
2017-05-03,31.31,31.66,30.55,30.84,2902057,0
2017-05-04,30.01,31.23,28.47,29.77,5567446,0
2017-05-05,29.82,29.99,29.38,29.62,1851010,0
2017-05-08,29.06,29.47,26.93,27.4,4689541,0
2017-05-09,26.59,27.57,25.44,27.37,3916521,0
2017-05-10,27.25,27.84,26.37,26.42,2721270,0
2017-05-11,26.15,26.22,24.75,25.45,6771263,0
2017-05-12,25.42,25.52,24.96,25.03,2915847,0
2017-05-15,24.36,24.89,23.55,23.74,4856642,0
2017-05-16,23.86,24.11,22.94,23.77,4240191,0
2017-05-17,23.33,23.43,21.71,22.11,5824978,0
2017-05-18,22.11,22.28,21.5,21.54,4071457,0
2017-05-19,21.69,22.77,21.37,22.38,3324879,0
2017-05-22,22.53,24.22,22.48,23.65,4549514,0
2017-05-23,23.75,23.84,22.16,22.38,3917264,0
2017-05-24,22.42,22.51,21.94,22.33,2092770,0
2017-05-25,22.5,22.62,21.78,22.38,1886910,0
2017-05-26,22.32,22.32,21.42,22.05,3215444,0
2017-05-30,21.97,22.71,21.81,22.36,1923044,0
2017-05-31,22.66,23.25,22.28,22.89,2566400,0
2017-06-01,23,23.47,22.36,23,2869102,0
2017-06-02,23.11,23.2259,22.03,22.9,2712173,0
2017-06-05,22.9,23.0303,21.42,21.44,2772929,0
2017-06-06,21.31,21.7,20.71,21.63,2967683,0
2017-06-07,21.73,22.33,21.38,21.78,2743287,0
2017-06-08,21.76,22.16,21.5101,21.71,1807990,0
2017-06-09,21.78,21.97,20.71,21.6,3142756,0
2017-06-12,21.63,23.56,21.63,22.31,4070668,0
2017-06-13,22.47,24.76,21.4868,23.06,6684200,0
2017-06-14,23.4,24.485,23.01,24.4,4053872,0
2017-06-15,24.08,24.777,23.05,23.19,2412530,0
2017-06-16,23.17,23.5799,21.58,21.86,3634180,0
2017-06-19,22.01,22.81,21.71,22.56,1981712,0
2017-06-20,22.55,22.59,21.4,21.62,2019106,0
2017-06-21,21.98,22.0301,21.38,21.9,4241866,0
2017-06-22,21.88,23.23,21.8,23.01,3344933,0
2017-06-23,22.97,24.29,22.72,24.24,10314709,0
2017-06-26,24.37,29.32,24.34,27.67,18627116,0
2017-06-27,27.59,27.99,25.13,25.46,9432111,0
2017-06-28,25.67,26.24,25.65,25.99,3090313,0
2017-06-29,26.21,27.09,25.99,26.45,3093565,0
2017-06-30,26.62,27.57,26.4947,27.27,3921055,0
2017-07-03,27.5,28.15,27.21,27.72,2472629,0
2017-07-05,27.9,28.25,27.3,27.84,2691076,0
2017-07-06,27.73,27.82,27.1,27.19,2147818,0
2017-07-07,27.32,28.68,27.15,28.61,4406473,0
2017-07-10,28.68,29,27.75,28.61,4414838,0
2017-07-11,28.73,29.1,27.82,28.2,3906838,0
2017-07-12,28.45,29.625,28.26,29.58,3887094,0
2017-07-13,29.56,31.85,29.48,31.55,6917874,0
2017-07-14,31.46,32.14,30.69,31.89,3866183,0
2017-07-17,31.89,32.3,31.19,31.46,2844071,0
2017-07-18,31.38,31.925,31.03,31.4,2087811,0
2017-07-19,31.41,32.86,31.39,32.63,3354865,0
2017-07-20,32.7,32.89,31.62,32.6,2294255,0
2017-07-21,32.59,32.6,31.39,32.36,2355832,0
2017-07-24,32.24,32.8,31.75,32.43,2334998,0
2017-07-25,32.53,34.025,32.53,32.95,2941992,0
2017-07-26,33,33.285,32.3,32.7,1657259,0
2017-07-27,32.94,33.59,32.71,32.91,2105681,0
2017-07-28,32.82,33.24,32.31,32.6,1677720,0
2017-07-31,32,32.45,30.6,30.78,4424658,0
2017-08-01,30.78,31.97,30.43,31.75,3109328,0
2017-08-02,31.76,31.76,30.42,30.94,1846510,0
2017-08-03,31.11,31.19,30.5,30.91,1441745,0
2017-08-04,31.9375,32.78,31.5,32.21,3818059,0
2017-08-07,32.21,33.49,32.15,33.39,5955454,0
2017-08-08,31.95,32.64,29.8,30.09,13477561,0
2017-08-09,30.02,32.69,30,32.34,7668984,0
2017-08-10,31.84,32.73,31.53,32.29,3848369,0
2017-08-11,32.59,34.8,32.37,34.79,4426586,0
2017-08-14,35.07,35.5,34.7,34.94,6274457,0
2017-08-15,34.92,35.13,34.16,35,3693432,0
2017-08-16,34.98,35.36,33.62,33.95,3410964,0
2017-08-17,33.71,34.29,33.05,33.1,2428364,0
2017-08-18,33.11,33.23,32.26,32.27,2391337,0
2017-08-21,32.3,32.91,31.99,32.3,1655174,0
2017-08-22,32.38,33.34,32.31,33.29,1846862,0
2017-08-23,33.06,33.66,32.77,33.58,1381295,0
2017-08-24,33.11,33.99,33.09,33.8,1319058,0
2017-08-25,33.99,34.18,31.45,32.06,3045583,0
2017-08-28,32.33,32.82,31.98,32.69,1591715,0
2017-08-29,32.33,33.53,31.96,33.46,1565965,0
2017-08-30,33.5,35.07,33.3,35.06,2096169,0
2017-08-31,35.3,36.25,35.23,36.23,3479917,0
2017-09-01,36.83,37.86,35.64,36.59,4660145,0
2017-09-05,36.49,36.56,34.6828,34.9,3418725,0
2017-09-06,35.02,36.51,34.81,35.99,2871295,0
2017-09-07,36.37,37.18,36.02,36.72,2988964,0
2017-09-08,37.32,37.82,36.38,37.74,4214393,0
2017-09-11,37.85,38.18,36.48,37.4,4246636,0
2017-09-12,37.3,37.87,36.98,37.17,2291730,0
2017-09-13,37.1,38,36.741,37.82,1816317,0
2017-09-14,36.39,36.64,35.02,35.27,4043097,0
2017-09-15,35.04,35.7499,33.85,35.13,5517331,0
2017-09-18,35.2,36.33,35.155,36.19,3909029,0
2017-09-19,36.3,36.8,36.12,36.64,4064479,0
2017-09-20,36.84,38.37,36.65,37.93,5145769,0
2017-09-21,37.9,38.59,37.55,38.07,2258162,0
2017-09-22,37.99,38.6852,37.965,38.44,1878391,0
2017-09-25,38.28,38.68,37.04,37.54,1537310,0
2017-09-26,37.59,38.63,37.43,37.92,2993906,0
2017-09-27,38.2,38.76,37.86,38.17,1986728,0
2017-09-28,37.89,38.58,37.56,38.29,1129290,0
2017-09-29,38.13,38.66,37.81,38.06,1531999,0
2017-10-02,38,39.69,37.9,39.12,2677633,0
2017-10-03,39.17,39.71,38.51,38.92,1518524,0
2017-10-04,39.35,39.683,38.85,39.19,1516057,0
2017-10-05,39.18,39.61,38.576,38.69,1149870,0
2017-10-06,39.08,39.48,38.6066,38.89,1865208,0
2017-10-09,39.09,39.69,38.98,39.52,2062998,0
2017-10-10,39.7,40.28,39.345,40.24,1566965,0
2017-10-11,40.32,40.91,40,40.83,1498559,0
2017-10-12,40.94,41.38,40.51,41.21,2065562,0
2017-10-13,41.45,41.5,40.46,41.26,1904187,0
2017-10-16,41.14,41.45,40.81,41.25,1372904,0
2017-10-17,41.06,41.5,40.46,41.21,1680198,0
2017-10-18,41.5,41.73,40.93,41.27,1653840,0
2017-10-19,41.11,41.35,40.65,41.14,2563448,0
2017-10-20,41.26,41.69,41.11,41.2,1539075,0
2017-10-23,41.2,41.38,40.88,41,1500007,0
2017-10-24,41.15,41.49,40.9,41.26,925755,0
2017-10-25,41.12,41.56,40.75,41.13,962191,0
2017-10-26,41.4,41.55,40.41,41.29,948839,0
2017-10-27,41.04,41.47,40.92,41.26,1411859,0
2017-10-30,41.07,42.3999,40.9967,41.44,2216027,0
2017-10-31,41.53,41.69,41.15,41.25,1470574,0
2017-11-01,41.64,41.64,41.04,41.15,2099893,0
2017-11-02,41.15,41.44,40.87,40.96,1520607,0
2017-11-03,40.9,41.43,40.875,40.97,1961671,0
2017-11-06,40.76,41.92,40.76,41.42,3550359,0
2017-11-07,38,38,33.63,35.16,9988710,0
2017-11-08,34.81,35.4,33.98,35.325,5029733,0
2017-11-09,35.1,35.51,33.68,33.9,2486365,0
2017-11-10,35.36,35.54,32.41,33.46,4172855,0
