Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.18,12.36,12.03,12.13,480600,0
2005-02-28,12.15,12.15,11.99,12.03,569400,0
2005-03-01,12,12.13,11.95,12.07,1119900,0
2005-03-02,12.07,12.3,12.02,12.17,462000,0
2005-03-03,12.2,12.23,11.82,12.17,660600,0
2005-03-04,12.19,12.33,12.19,12.33,1534800,0
2005-03-07,12.38,12.6,12.25,12.3,1016100,0
2005-03-08,12.18,12.25,12,12.02,1409400,0
2005-03-09,11.92,11.95,11.17,11.73,1971000,0
2005-03-10,11.5,11.78,10.94,11.57,3408600,0
2005-03-11,11.52,11.66,11.5,11.52,576300,0
2005-03-14,11.5,11.56,11.42,11.5,482400,0
2005-03-15,11.42,11.63,11.42,11.45,433800,0
2005-03-16,11.4,11.55,11.07,11.52,1394400,0
2005-03-17,11.51,11.76,11.47,11.63,759000,0
2005-03-18,11.7,11.75,11.51,11.65,776700,0
2005-03-21,11.66,11.71,11.34,11.42,491700,0
2005-03-22,11.38,11.82,11.38,11.67,883800,0
2005-03-23,11.67,11.67,11.27,11.58,633300,0
2005-03-24,11.62,11.93,11.59,11.85,1176900,0
2005-03-28,11.92,12.04,11.78,11.83,729900,0
2005-03-29,11.75,11.77,11.41,11.42,1206300,0
2005-03-30,11.43,11.59,11.43,11.57,797400,0
2005-03-31,11.57,11.72,11.57,11.66,624600,0
2005-04-01,11.67,11.67,11.52,11.63,801600,0
2005-04-04,11.6,11.6,11.13,11.4,1060500,0
2005-04-05,11.45,11.53,11.38,11.38,833700,0
2005-04-06,11.33,11.43,11.25,11.28,693300,0
2005-04-07,11.29,11.6,11.25,11.45,322200,0
2005-04-08,11.3,11.53,11.28,11.39,505800,0
2005-04-11,11.48,11.67,11.3,11.59,600900,0
2005-04-12,11.59,11.67,11.26,11.66,417600,0
2005-04-13,11.57,11.6,10.94,11.11,1167600,0
2005-04-14,11.19,11.37,11.15,11.25,681000,0
2005-04-15,11.25,11.25,10.83,10.91,1033800,0
2005-04-18,10.95,10.95,10.58,10.88,863100,0
2005-04-19,10.93,11.08,10.93,11,856800,0
2005-04-20,11.1,11.27,11.08,11.11,515400,0
2005-04-21,11.27,11.33,11.1,11.32,634500,0
2005-04-22,11.5,11.83,11.45,11.47,1163400,0
2005-04-25,11.53,11.75,11.52,11.69,1009500,0
2005-04-26,11.7,11.77,11.46,11.49,693000,0
2005-04-27,11.49,11.72,11.4,11.67,781800,0
2005-04-28,11.63,11.63,10.98,10.99,1559100,0
2005-04-29,11.63,11.83,11.43,11.58,3003600,0
2005-05-02,11.63,11.91,11.63,11.76,1546500,0
2005-05-03,11.77,11.88,11.68,11.83,1426500,0
2005-05-04,11.91,11.93,11.63,11.77,1039500,0
2005-05-05,11.93,11.93,11.41,11.45,2123400,0
2005-05-06,11.45,11.6,11.42,11.46,1427700,0
2005-05-09,11.5,11.62,11.43,11.6,1029900,0
2005-05-10,11.63,11.63,11.37,11.4,672300,0
2005-05-11,11.4,11.48,11.31,11.48,764400,0
2005-05-12,11.47,11.55,11.35,11.37,1263000,0
2005-05-13,11.37,11.48,11.08,11.2,1197600,0
2005-05-16,11.17,11.3,11.04,11.3,1227000,0
2005-05-17,11.22,11.43,11.08,11.39,1598700,0
2005-05-18,11.45,11.82,11.45,11.8,1393200,0
2005-05-19,12,12.5,11.97,12.41,6691800,0
2005-05-20,12.48,12.65,12.34,12.4,2921100,0
2005-05-23,12.65,12.98,12.58,12.81,5915400,0
2005-05-24,12.8,13,12.56,12.97,3077100,0
2005-05-25,13,13.1,12.68,12.71,1159200,0
2005-05-26,12.65,12.95,12.5,12.9,2099400,0
2005-05-27,12.98,13,12.81,12.96,1019100,0
2005-05-31,12.98,12.98,12.82,12.82,985800,0
2005-06-01,12.82,13.36,12.49,12.57,3535500,0
2005-06-02,12.6,12.92,12.6,12.87,986700,0
2005-06-03,12.94,13.13,12.74,12.85,1059900,0
2005-06-06,12.83,13.03,12.83,13.01,791400,0
2005-06-07,13.04,13.2,12.9,12.95,1763700,0
2005-06-08,12.95,13.14,12.83,12.99,1080300,0
2005-06-09,13.02,13.32,12.9,13.3,3744000,0
2005-06-10,13.33,13.33,12.9,12.98,926100,0
2005-06-13,13.02,13.17,12.85,12.97,2606700,0
2005-06-14,12.97,12.97,12.76,12.91,1461300,0
2005-06-15,12.9,13.06,12.75,13.04,1058400,0
2005-06-16,13.05,13.17,12.91,13.07,709800,0
2005-06-17,13.17,13.61,13.1,13.38,3380100,0
2005-06-20,14.08,14.08,13.63,13.8,3959700,0
2005-06-21,13.9,13.9,13.52,13.6,1820700,0
2005-06-22,13.69,13.71,13.41,13.67,1078500,0
2005-06-23,13.69,13.83,13.53,13.72,1056300,0
2005-06-24,13.79,14.12,13.67,14.12,5559000,0
2005-06-27,14.15,14.42,14.13,14.36,3021000,0
2005-06-28,14.38,14.73,14.31,14.67,2245200,0
2005-06-29,14.67,14.68,14.24,14.38,1364700,0
2005-06-30,14.5,14.67,14.44,14.62,1049400,0
2005-07-01,14.65,14.66,13.8,14.38,1823100,0
2005-07-05,14.38,14.64,14.29,14.6,823800,0
2005-07-06,14.6,14.77,14.58,14.76,1203900,0
2005-07-07,14.47,14.95,14.33,14.77,1159800,0
2005-07-08,14.77,14.9,14.66,14.81,1763400,0
2005-07-11,14.81,15.23,14.81,15.11,1335600,0
2005-07-12,15.15,15.23,14.88,15.14,1651200,0
2005-07-13,14.95,14.95,14.34,14.53,3924600,0
2005-07-14,14.31,14.49,13.67,14.05,3397500,0
2005-07-15,14.05,14.15,14,14.05,951600,0
2005-07-18,13.88,14.17,13.82,14.08,817500,0
2005-07-19,14.21,14.66,14.2,14.5,968400,0
2005-07-20,14.4,14.47,14.27,14.39,613200,0
2005-07-21,14.33,14.38,14.12,14.18,757200,0
2005-07-22,14.22,14.3,14.12,14.18,372600,0
2005-07-25,14.08,14.23,13.92,14.12,967500,0
2005-07-26,14.01,14.38,13.85,14.2,1589400,0
2005-07-27,14.2,14.94,13.94,14.9,1772400,0
2005-07-28,15.03,15.32,14.87,15.26,1660800,0
2005-07-29,15.27,15.47,15.24,15.35,1584600,0
2005-08-01,15.6,15.67,15.15,15.22,1193700,0
2005-08-02,15.35,15.46,15.2,15.36,1116300,0
2005-08-03,16.33,16.66,16.05,16.28,4624200,0
2005-08-04,16.33,16.33,15.87,15.99,1174800,0
2005-08-05,15.99,16,15.37,15.62,1143300,0
2005-08-08,15.55,15.58,14.75,15.34,2960700,0
2005-08-09,15.37,15.88,15.37,15.63,1238400,0
2005-08-10,15.67,15.77,15.63,15.74,671400,0
2005-08-11,15.8,16.03,15.74,15.95,797700,0
2005-08-12,15.95,15.95,15.79,15.9,615300,0
2005-08-15,15.97,16.04,15.82,15.97,708600,0
2005-08-16,16,16.01,15.9,16.01,728400,0
2005-08-17,15.93,15.94,15,15.49,1332600,0
2005-08-18,15.37,15.39,15.05,15.33,964200,0
2005-08-19,15.31,15.49,15.29,15.4,246000,0
2005-08-22,15.45,15.61,15.43,15.54,312300,0
2005-08-23,15.57,15.7,15.41,15.45,445800,0
2005-08-24,15.33,15.57,15.08,15.5,749100,0
2005-08-25,15.52,15.62,15.23,15.25,648900,0
2005-08-26,15.17,15.17,14.29,14.43,2854800,0
2005-08-29,14.17,14.46,13.74,14.41,1632300,0
2005-08-30,14.75,15.53,14.73,15.4,2264400,0
2005-08-31,15.43,16.3,15.4,16.25,2888400,0
2005-09-01,16.55,16.62,16.16,16.37,2020800,0
2005-09-02,16.37,16.37,15.93,16.2,516600,0
2005-09-06,16.02,16.46,16.01,16.37,825900,0
2005-09-07,16.42,16.58,16.27,16.54,1282800,0
2005-09-08,16.45,16.63,16.34,16.49,1224300,0
2005-09-09,16.5,16.57,16.3,16.49,635100,0
2005-09-12,16.49,16.58,16.23,16.32,822600,0
2005-09-13,16.07,16.31,16.05,16.19,733200,0
2005-09-14,16.25,16.31,16.07,16.08,636900,0
2005-09-15,16.12,16.18,16.01,16.17,632700,0
2005-09-16,16.01,16.03,15.67,15.69,618600,0
2005-09-19,15.53,16.03,15.52,15.78,499200,0
2005-09-20,15.8,16.05,15.66,15.71,548400,0
2005-09-21,15.65,15.75,15.1,15.25,1245000,0
2005-09-22,14.93,15.15,14.03,14.94,2068500,0
2005-09-23,14.8,15.24,14.75,15.13,352800,0
2005-09-26,15.02,15.02,14.57,14.97,1132200,0
2005-09-27,14.89,15.03,14.43,14.67,1829100,0
2005-09-28,14.67,15.67,14.65,15.6,2320500,0
2005-09-29,15.67,16.29,15.67,16.26,1294200,0
2005-09-30,16.4,16.67,16.28,16.4,2133000,0
2005-10-03,16.44,16.91,16.22,16.84,1286700,0
2005-10-04,16.8,16.86,16.4,16.43,739500,0
2005-10-05,16.43,16.5,16.15,16.3,1269900,0
2005-10-06,16.27,16.3,15.75,15.93,1828200,0
2005-10-07,15.93,16,15.63,15.7,921900,0
2005-10-10,15.7,15.77,15.54,15.75,739500,0
2005-10-11,15.71,15.87,15.59,15.64,899400,0
2005-10-12,15.6,15.96,15.6,15.73,1847700,0
2005-10-13,15.65,15.87,15.3,15.75,1239300,0
2005-10-14,15.75,16.18,15.63,16.1,876600,0
2005-10-17,16.13,16.23,15.72,16,397800,0
2005-10-18,16.03,16.03,15.39,15.41,804900,0
2005-10-19,15.51,15.53,15.02,15.24,1657200,0
2005-10-20,15.25,15.32,15.04,15.14,998100,0
2005-10-21,15.3,15.52,15.17,15.29,1152000,0
2005-10-24,15.24,16.19,15.24,15.94,755100,0
2005-10-25,15.93,15.93,15.48,15.54,341100,0
2005-10-26,15.54,15.98,15.5,15.67,570900,0
2005-10-27,15.53,15.57,15.2,15.28,1059300,0
2005-10-28,15.45,15.75,15.45,15.64,690600,0
2005-10-31,15.67,16.31,15.65,16.28,1743900,0
2005-11-01,16.28,16.84,16.18,16.53,2027400,0
2005-11-02,16.67,18.83,16.67,18.77,6461400,0
2005-11-03,18.22,19.1,18.2,18.67,2584200,0
2005-11-04,18.72,18.77,17.88,18.02,1291800,0
2005-11-07,18,18.66,18,18.47,2802600,0
2005-11-08,18.27,18.49,17.68,18.12,2956800,0
2005-11-09,17.85,17.87,17.43,17.6,3966600,0
2005-11-10,17.6,18.13,16.89,17.98,4251900,0
2005-11-11,18.02,18.07,17.75,17.83,930300,0
2005-11-14,17.83,18.28,17.73,17.76,1131300,0
2005-11-15,17.76,18.17,17.23,17.28,2082900,0
2005-11-16,17.35,17.71,17.35,17.58,1226100,0
2005-11-17,17.59,17.93,17.49,17.73,1798500,0
2005-11-18,17.77,17.84,17.67,17.78,3999600,0
2005-11-21,17.83,18.47,17.8,18.4,1755000,0
2005-11-22,18.45,18.76,18.17,18.67,1237200,0
2005-11-23,18.75,18.9,18.44,18.71,894600,0
2005-11-25,18.77,18.92,18.71,18.88,155100,0
2005-11-28,18.88,19.02,18.49,18.58,1197300,0
2005-11-29,18.57,18.91,18.43,18.5,964500,0
2005-11-30,18.5,18.92,18.47,18.5,1006500,0
2005-12-01,18.5,18.73,18.25,18.45,960300,0
2005-12-02,18.42,18.69,18.29,18.5,557100,0
2005-12-05,18.33,18.33,17.6,17.89,1440300,0
2005-12-06,17.94,18.33,17.81,17.93,747300,0
2005-12-07,18.02,18.02,17.4,17.55,1225800,0
2005-12-08,17.63,17.8,17.54,17.75,1062600,0
2005-12-09,17.8,17.84,17.36,17.67,992700,0
2005-12-12,17.8,18.25,17.75,18.22,3025800,0
2005-12-13,18.17,18.33,18.05,18.12,1712700,0
2005-12-14,18.12,18.45,18.03,18.35,1156800,0
2005-12-15,18.52,19.05,18.47,18.83,2110800,0
2005-12-16,19.03,19.41,18.93,19.32,2345700,0
2005-12-19,19.32,19.32,18.84,18.9,1948800,0
2005-12-20,18.98,19.07,18.77,19.04,1019700,0
2005-12-21,19.18,19.18,18.91,19.05,834000,0
2005-12-22,18.83,19.37,18.83,19.37,1062000,0
2005-12-23,19.37,19.51,19.19,19.46,795600,0
2005-12-27,19.53,19.83,19.52,19.81,1496100,0
2005-12-28,19.81,19.88,19.7,19.82,1086300,0
2005-12-29,19.78,19.92,19.64,19.73,832200,0
2005-12-30,19.69,19.77,19.44,19.62,1837200,0
2006-01-03,19.62,20.13,19.46,20.1,3155400,0
2006-01-04,20.17,20.66,20.04,20.32,1926600,0
2006-01-05,20.32,20.81,20.27,20.63,1246200,0
2006-01-06,20.64,20.77,20.32,20.73,1272600,0
2006-01-09,20.8,21.11,20.76,20.92,901500,0
2006-01-10,20.92,21.25,20.75,21.17,1059000,0
2006-01-11,21.12,21.37,20.88,21.29,1110000,0
2006-01-12,21.29,21.3,20.76,21.26,1167300,0
2006-01-13,20.97,20.97,19.73,20.45,6554700,0
2006-01-17,20.45,20.47,20.07,20.33,1469700,0
2006-01-18,20.07,20.55,20.05,20.55,885600,0
2006-01-19,20.59,20.87,20.59,20.75,697200,0
2006-01-20,20.75,21.09,20.44,20.65,1248000,0
2006-01-23,20.65,21.06,20.65,21.06,692100,0
2006-01-24,21.03,21.59,21,21.09,1074900,0
2006-01-25,21.26,21.27,20.67,20.81,1259100,0
2006-01-26,20.87,21.3,20.85,21.16,1288200,0
2006-01-27,21.17,21.48,20.9,21,2164200,0
2006-01-30,20.98,21.61,20.89,21.42,1268100,0
2006-01-31,21.37,21.37,20.75,21.04,1524600,0
2006-02-01,21.05,21.39,20.67,21.23,4090200,0
2006-02-02,22.32,23.25,21.8,23.02,8421300,0
2006-02-03,22.97,22.97,22.56,22.75,2081700,0
2006-02-06,22.68,22.68,22.45,22.54,1336500,0
2006-02-07,22.5,22.51,22.11,22.14,1623900,0
2006-02-08,21.9,21.96,21.45,21.91,1688400,0
2006-02-09,21.93,22.44,21.91,22.13,1547100,0
2006-02-10,22.13,22.13,21.58,21.71,975000,0
2006-02-13,21.47,21.97,21.47,21.73,1159200,0
2006-02-14,21.67,22.35,21.43,22.24,2102100,0
2006-02-15,22.22,22.66,22.09,22.66,1188600,0
2006-02-16,22.67,23.27,22.38,23.18,1787700,0
2006-02-17,23.28,23.34,23.12,23.32,1401600,0
2006-02-21,23.33,23.41,22.53,22.64,1468500,0
2006-02-22,22.65,23.08,22.63,23.05,890700,0
2006-02-23,22.83,23.42,22.77,22.99,908700,0
2006-02-24,22.99,23.28,22.84,23.28,518400,0
2006-02-27,23.31,23.91,23.29,23.71,1213200,0
2006-02-28,23.68,23.75,22.6,22.89,3450000,0
2006-03-01,23.23,23.96,22.95,23.88,1803900,0
2006-03-02,23.83,24.2,23.24,24.11,1422900,0
2006-03-03,24.11,24.62,23.58,24.56,2307600,0
2006-03-06,24.67,24.78,24.04,24.13,1266600,0
2006-03-07,23.97,24.03,22.96,23.42,1732200,0
2006-03-08,23.42,23.42,23,23.29,1030200,0
2006-03-09,23.17,23.36,22.95,23.16,1296900,0
2006-03-10,23.16,23.6,23,23.6,1153200,0
2006-03-13,23.83,23.99,23.41,23.5,854400,0
2006-03-14,23.57,24.41,23.54,24.41,1420800,0
2006-03-15,24.58,25.3,24.42,25.28,2091900,0
2006-03-16,25.43,25.5,24.83,24.88,1578600,0
2006-03-17,25,25.09,24.77,24.9,1251600,0
2006-03-20,25.23,25.27,24.78,24.88,1140300,0
2006-03-21,24.88,25.06,24.54,24.63,801900,0
2006-03-22,24.68,25.02,24.61,24.78,1407000,0
2006-03-23,24.73,25.27,24.72,25.12,1648500,0
2006-03-24,25,25.99,25,25.81,1608900,0
2006-03-27,25.81,26.31,25.75,26.2,2126400,0
2006-03-28,26.67,27.07,26.55,26.81,3296100,0
2006-03-29,26.9,27.41,26.9,27.4,2085000,0
2006-03-30,27.45,27.82,27.11,27.42,1510200,0
2006-03-31,27.38,27.48,26.68,26.9,2125200,0
2006-04-03,26.95,27.01,26.45,26.45,1692300,0
2006-04-04,26.22,26.74,25.97,26.6,2269500,0
2006-04-05,26.6,27.06,26.6,26.9,2202600,0
2006-04-06,26.89,27.44,26.6,27.36,1679700,0
2006-04-07,27.42,27.74,26.93,27.24,2774700,0
2006-04-10,27.32,27.5,26.78,26.96,784500,0
2006-04-11,26.99,27.3,26.94,27.16,1213500,0
2006-04-12,26.87,27.37,26.87,27.27,901200,0
2006-04-13,27.17,27.4,26.87,27.25,1290000,0
2006-04-17,27.2,27.24,26.52,26.82,874200,0
2006-04-18,26.81,28.19,26.79,28.19,1519200,0
2006-04-19,28.27,28.55,27.89,28.51,1785300,0
2006-04-20,28.55,28.86,28.39,28.6,1300500,0
2006-04-21,28.6,28.62,28.2,28.4,1770000,0
2006-04-24,28.34,28.37,27.62,27.8,1635000,0
2006-04-25,27.8,27.89,27.05,27.16,2346600,0
2006-04-26,27.26,28.71,27.26,28.6,3668700,0
2006-04-27,29.25,29.25,28.26,29,2294400,0
2006-04-28,29,29.83,28.89,29.3,1509600,0
2006-05-01,29.4,29.5,28.67,28.83,1626300,0
2006-05-02,28.83,28.83,27.84,28.15,2766300,0
2006-05-03,29.45,29.7,28.26,28.99,5446800,0
2006-05-04,29.04,29.33,28.5,28.66,1988700,0
2006-05-05,28.92,29.22,28.9,29.02,1742700,0
2006-05-08,29.5,29.5,29.08,29.13,1646700,0
2006-05-09,29.25,29.41,29.14,29.19,1458600,0
2006-05-10,29.08,29.22,28.97,29.01,2188200,0
2006-05-11,29.01,29.15,28.68,28.77,2669100,0
2006-05-12,28.63,28.65,27.17,27.81,4062300,0
2006-05-15,27.53,27.7,26.27,26.54,4404300,0
2006-05-16,26.51,27.88,26.5,27.61,3785100,0
2006-05-17,27.57,27.57,25.89,25.98,4261500,0
2006-05-18,26.03,26.83,26.03,26.27,2975700,0
2006-05-19,26.23,26.23,25.14,25.8,2739900,0
2006-05-22,25.83,26.12,25.18,25.52,2392200,0
2006-05-23,25.73,26.33,24.73,25.38,3314700,0
2006-05-24,25,25.62,22.84,23.86,6087300,0
2006-05-25,24.17,25.62,24.02,25.24,3581100,0
2006-05-26,25.58,25.89,25.36,25.5,1978800,0
2006-05-30,25.5,25.53,24.79,24.86,2476500,0
2006-05-31,24.89,25.9,24.89,25.79,5345100,0
2006-06-01,25.79,26.15,25.18,26.1,2466900,0
2006-06-02,26.9,27.09,25.97,26.8,1729100,0
2006-06-05,26.8,26.8,25.63,25.84,1735700,0
2006-06-06,25.84,25.86,23.91,24.46,2144100,0
2006-06-07,24.65,24.95,22.85,23.12,3779400,0
2006-06-08,23.81,24.48,22.69,23.7,3431600,0
2006-06-09,24.1,24.99,24,24.26,1923300,0
2006-06-12,24.29,24.4,23.42,23.49,1118800,0
2006-06-13,23.2,23.6,22,22.76,2265300,0
2006-06-14,22.69,23.47,22.35,23,1465900,0
2006-06-15,23.46,24.21,23.28,23.7,2559800,0
2006-06-16,23.7,23.81,23.21,23.46,1392500,0
2006-06-19,23.54,24.24,23.09,23.22,1129000,0
2006-06-20,23.05,23.06,22.16,22.36,1428900,0
2006-06-21,22.36,22.98,21.88,22.72,2405400,0
2006-06-22,22.72,22.96,22.23,22.64,1981700,0
2006-06-23,22.64,23.23,22.44,22.79,1701500,0
2006-06-26,23.2,24.32,23.2,24.01,1865000,0
2006-06-27,24.01,24.2,23.56,23.77,2287200,0
2006-06-28,23.8,23.97,23.04,23.64,797800,0
2006-06-29,24.05,25,23.81,24.9,1544400,0
2006-06-30,24.98,25.39,24.54,24.9,2552900,0
2006-07-03,24.9,25.2,24.62,25.11,422100,0
2006-07-05,25.95,25.96,24.55,25.46,1552700,0
2006-07-06,25.36,25.41,25.12,25.36,1145600,0
2006-07-07,25.4,25.41,25.03,25.06,1116200,0
2006-07-10,25.06,25.19,24.62,24.95,1342200,0
2006-07-11,24.95,24.95,24.28,24.7,1234200,0
2006-07-12,24.8,24.98,23.93,24.03,1680500,0
2006-07-13,23.8,23.99,23.39,23.6,1272700,0
2006-07-14,23.5,23.52,22.64,22.98,1439500,0
2006-07-17,22.67,23.15,22.5,22.93,803900,0
2006-07-18,23,23.2,22.38,22.88,1538000,0
2006-07-19,23.5,24.05,23.42,23.85,1745900,0
2006-07-20,23.75,23.95,22.63,22.83,1841700,0
2006-07-21,22.87,22.89,21.5,22,1871500,0
2006-07-24,22.2,23.2,21.89,23.14,1894000,0
2006-07-25,23.35,24.12,22.9,24.01,2153800,0
2006-07-26,24.05,25.15,23.87,25.14,3924100,0
2006-07-27,25.35,25.96,22.5,22.93,4366400,0
2006-07-28,23.05,23.75,23.05,23.3,1793000,0
2006-07-31,23.34,23.65,23.04,23.53,1753600,0
2006-08-01,23.5,23.51,22.84,22.88,2102400,0
2006-08-02,23.05,23.48,22.7,22.9,1825900,0
2006-08-03,23,24.15,22.9,23.7,1829000,0
2006-08-04,24.4,24.49,23.4,23.91,1872000,0
2006-08-07,24.25,24.4,23.82,24.04,1613900,0
2006-08-08,24.15,24.15,22.82,22.88,1441600,0
2006-08-09,23.14,23.37,21.59,21.69,3165200,0
2006-08-10,21.32,21.32,20.33,20.92,6217300,0
2006-08-11,20.4,21.04,20.02,20.6,2370100,0
2006-08-14,20.45,20.92,20.13,20.34,2284800,0
2006-08-15,20.59,21.55,20.5,21.35,3209700,0
2006-08-16,21.3,21.36,20.82,21.17,3043700,0
2006-08-17,20.9,21.37,20.86,21.24,2451200,0
2006-08-18,21.23,21.34,20.72,21.18,1102400,0
2006-08-21,20.78,21.11,20.63,20.85,1548000,0
2006-08-22,20.6,21.32,20.5,21.19,1459600,0
2006-08-23,20.93,21.32,20.85,21,1647900,0
2006-08-24,21.1,21.48,20.88,21.05,1507600,0
2006-08-25,20.95,21.79,20.81,21.51,1785300,0
2006-08-28,21.44,22.31,21.44,22.07,1748300,0
2006-08-29,22.18,22.3,21.66,22.25,1107200,0
2006-08-30,22.2,22.77,22.18,22.62,1209400,0
2006-08-31,22.65,23.07,22.46,23,1118800,0
2006-09-01,23.1,23.42,22.84,22.84,1165700,0
2006-09-05,22.95,24,22.84,23.94,2078900,0
2006-09-06,23.94,23.94,23.35,23.46,1548000,0
2006-09-07,23.46,24.03,23.11,23.7,1806400,0
2006-09-08,23.8,23.95,23.18,23.49,1279100,0
2006-09-11,23.4,23.63,22.78,23.28,1507300,0
2006-09-12,23.38,24.64,23.38,24.58,1681100,0
2006-09-13,24.8,24.99,24.65,24.88,1462400,0
2006-09-14,24.88,24.88,24.2,24.5,1738000,0
2006-09-15,24.72,24.99,24.56,24.9,1133800,0
2006-09-18,24.55,25.08,24.27,24.51,1250600,0
2006-09-19,24.65,25.22,24.56,25.16,1746700,0
2006-09-20,25.25,25.7,24.61,24.69,1169400,0
2006-09-21,24.74,25.42,24.72,25.24,1557200,0
2006-09-22,25.26,25.42,24.53,24.7,1449800,0
2006-09-25,24.59,25.17,24.35,25.17,1525300,0
2006-09-26,25.06,25.34,24.86,25,1235700,0
2006-09-27,24.9,25.24,24.63,24.86,1151900,0
2006-09-28,25.04,25.2,24.73,24.9,1305700,0
2006-09-29,24.85,25.2,24.56,24.6,1213500,0
2006-10-02,24.6,24.76,22.73,24.01,1781200,0
2006-10-03,24.02,24.11,23.66,23.86,1377900,0
2006-10-04,23.95,24.3,23.73,24.28,1424900,0
2006-10-05,24.01,24.23,23.71,24.2,1319700,0
2006-10-06,23.5,23.84,23.4,23.7,1790100,0
2006-10-09,23.56,24.3,23.36,24.21,678200,0
2006-10-10,24.15,24.22,23.64,23.92,2257500,0
2006-10-11,23.92,24.27,23.69,24.23,1598500,0
2006-10-12,26.2,26.27,25.65,25.99,8783300,0
2006-10-13,26,26.7,25.3,25.52,3660100,0
2006-10-16,25.66,26.25,25.56,26.25,1370300,0
2006-10-17,25.95,26.65,25.95,26.49,1723300,0
2006-10-18,26.52,26.72,26.22,26.49,1171900,0
2006-10-19,26.45,26.69,26.02,26.15,1159200,0
2006-10-20,26,26.02,25.37,25.5,1358700,0
2006-10-23,25.2,25.47,24.89,25.33,2830200,0
2006-10-24,25.25,25.64,25.17,25.38,2740100,0
2006-10-25,25.13,25.48,24.83,25,2826400,0
2006-10-26,25.15,28.85,25,28.45,6200300,0
2006-10-27,28.2,28.94,28.15,28.72,3501100,0
2006-10-30,28.8,28.99,28.07,28.22,1801500,0
2006-10-31,28.26,31.06,28.2,30.03,5470400,0
2006-11-01,30,30.01,28.51,28.91,2550300,0
2006-11-02,28,29.09,27.39,28.61,1846700,0
2006-11-03,28.47,29.16,28.14,28.39,1419900,0
2006-11-06,28.7,29.44,28.42,29.26,1325700,0
2006-11-07,29.26,29.97,29.25,29.67,3072600,0
2006-11-08,29.68,30.79,29.55,30.18,3302700,0
2006-11-09,30.22,31.65,30.17,31.48,29281500,0
2006-11-10,31.48,31.67,31.01,31.27,3661900,0
2006-11-13,31.02,32.19,31.01,31.6,4031100,0
2006-11-14,31.76,32.36,31.57,31.92,3659800,0
2006-11-15,31.8,31.95,31.61,31.87,4021600,0
2006-11-16,31.9,32.18,31.79,31.98,2903500,0
2006-11-17,31.78,31.86,31.58,31.7,1857600,0
2006-11-20,32.25,32.25,31.32,31.4,2623000,0
2006-11-21,31.4,33.37,31.4,33.22,2567500,0
2006-11-22,33.31,33.31,32.68,32.81,1851400,0
2006-11-24,32.6,32.92,32.31,32.61,618900,0
2006-11-27,33.1,34.14,31.7,31.92,4303900,0
2006-11-28,31.94,32.5,31.6,32.21,2086300,0
2006-11-29,32.25,32.69,31.62,32.66,2938200,0
2006-11-30,32.9,33.01,32.55,32.93,2573600,0
2006-12-01,33.13,33.24,32.3,32.81,2586300,0
2006-12-04,33.15,33.57,32.68,33.51,2284100,0
2006-12-05,33.65,33.71,33.18,33.58,1899400,0
2006-12-06,33.58,34.26,33.41,33.6,1798900,0
2006-12-07,33.7,33.83,32.88,33.08,1524800,0
2006-12-08,33.25,33.42,32.75,33,881400,0
2006-12-11,33.15,33.21,32.57,32.7,1191800,0
2006-12-12,32.85,33.1,32.46,32.96,1287300,0
2006-12-13,33.36,33.36,32.4,32.5,1374000,0
2006-12-14,32.65,33.62,32.55,33.09,902400,0
2006-12-15,33.09,33.4,32.82,32.94,1534200,0
2006-12-18,33.7,34,32.51,32.77,1133600,0
2006-12-19,32.51,32.7,31.85,32.62,1388200,0
2006-12-20,32.62,32.93,32.25,32.66,841700,0
2006-12-21,32.8,33.04,32.3,32.5,780600,0
2006-12-22,32.55,32.57,31.74,32.47,870400,0
2006-12-26,32.31,32.88,32.31,32.76,965500,0
2006-12-27,32.93,33.43,32.68,33.4,1184400,0
2006-12-28,33.54,34,32.95,33.83,1145300,0
2006-12-29,33.83,34,33.15,33.2,844800,0
2007-01-03,33.4,33.83,33.14,33.65,2079600,0
2007-01-04,33.81,34,33.1,33.34,1359700,0
2007-01-05,33.34,33.6,32.8,33.1,1384300,0
2007-01-08,33.41,33.41,32.5,33.22,960400,0
2007-01-09,33.38,34.2,33.06,33.97,1457300,0
2007-01-10,33.97,34.6,33.53,34.25,2001800,0
2007-01-11,34.2,34.94,33.77,34.94,1569400,0
2007-01-12,34.84,34.84,33.4,34.16,2116800,0
2007-01-16,34.35,36.25,34.16,35.91,2708600,0
2007-01-17,35.75,36.35,35.6,35.7,1874400,0
2007-01-18,35.95,36.35,35.02,35.28,1369400,0
2007-01-19,35.44,35.49,34.87,35.03,1318400,0
2007-01-22,35.27,35.6,35,35.4,1243300,0
2007-01-23,35.5,36.06,35.15,36.04,1668600,0
2007-01-24,36.25,37.31,36.01,37.11,2947400,0
2007-01-25,37.51,37.52,35.23,35.38,2154700,0
2007-01-26,35.2,35.68,34.9,35.63,2255000,0
2007-01-29,35.82,37.16,35.82,37.01,2421000,0
2007-01-30,37.01,37.22,36.26,36.75,1213700,0
2007-01-31,36.84,37.84,36.84,37.61,2028200,0
2007-02-01,37.95,38,37.02,37.73,2003400,0
2007-02-02,37.86,38.8,37.79,38.69,1525100,0
2007-02-05,38.31,38.73,37.94,38.42,1563600,0
2007-02-06,38.64,39.15,37.53,38.48,2147400,0
2007-02-07,37.8,38.88,37.1,38.37,3448700,0
2007-02-08,38.37,38.77,38.04,38.43,1572800,0
2007-02-09,38.6,38.76,35.39,36.66,3253100,0
2007-02-12,36.66,36.72,35.19,35.51,2150665,0
2007-02-13,35.55,36.23,35.55,36,1813353,0
2007-02-14,36.45,37.48,36.06,37.34,2622307,0
2007-02-15,37.36,37.4,36.91,37.25,1659600,0
2007-02-16,37.25,37.35,36.65,37,1427500,0
2007-02-20,37,37.4,36.5,37.02,1771200,0
2007-02-21,36.97,37.34,36.77,37.07,1399600,0
2007-02-22,37.07,37.38,35.98,36.31,2072000,0
2007-02-23,36.35,36.54,35.93,36.17,2782400,0
2007-02-26,36.19,36.27,35.21,35.31,2517223,0
2007-02-27,35.27,35.28,32,33.47,3095100,0
2007-02-28,33.1,33.63,32.7,33.31,2871500,0
2007-03-01,32.07,33.96,31.31,33.68,3559761,0
2007-03-02,33.7,33.7,32.21,32.56,2686300,0
2007-03-05,31.9,32.43,31.22,31.46,4201600,0
2007-03-06,31.88,32.69,31.88,32.49,2296300,0
2007-03-07,32.39,33,32.09,32.28,1990700,0
2007-03-08,32.85,33.98,32.75,33.61,2788400,0
2007-03-09,34,34.25,33.32,33.93,1512300,0
2007-03-12,33.93,33.93,33.14,33.65,1517500,0
2007-03-13,33.27,33.43,31.86,31.97,2125000,0
2007-03-14,32.09,32.46,31.23,32.21,2980200,0
2007-03-15,32.2,32.94,32,32.88,1931927,0
2007-03-16,33.75,34.95,33.33,33.52,4038400,0
2007-03-19,34.03,34.59,33.62,34.54,2166000,0
2007-03-20,34.54,34.97,34.31,34.87,1712900,0
2007-03-21,35.05,36.63,34.88,36.06,2559792,0
2007-03-22,36.1,36.19,35.51,35.67,2133418,0
2007-03-23,35.67,36.52,35.67,36.05,2454100,0
2007-03-26,36.3,36.74,35.14,35.57,1369000,0
2007-03-27,35.33,35.37,34.5,34.73,1624700,0
2007-03-28,34.73,34.84,33.95,34.39,1271700,0
2007-03-29,34.5,34.74,33.65,34.13,1286200,0
2007-03-30,34.03,34.7,33.85,34.18,1287700,0
2007-04-02,34.18,34.54,33.91,34.03,1017000,0
2007-04-03,34.5,35.08,34.28,34.75,1259200,0
2007-04-04,34.85,35.08,34.28,34.6,913400,0
2007-04-05,34.7,34.88,34.19,34.48,826100,0
2007-04-09,34.52,34.7,33.99,34.09,1050100,0
2007-04-10,34.09,34.27,33.63,33.76,1406111,0
2007-04-11,33.88,34.15,33.19,33.55,1573257,0
2007-04-12,33.56,33.92,33.21,33.91,1055400,0
2007-04-13,34,34.25,33.33,33.42,1215660,0
2007-04-16,33.27,33.77,33,33.71,2475565,0
2007-04-17,33.73,35.7,33.68,35.68,3056837,0
2007-04-18,35.8,36.6,35.28,36.51,2582856,0
2007-04-19,37.35,37.35,35.53,35.62,2028631,0
2007-04-20,36.2,36.66,35.84,36.19,1342710,0
2007-04-23,36.75,36.75,35.17,35.28,2040100,0
2007-04-24,35.23,35.53,34.8,35.48,1804900,0
2007-04-25,35.59,35.91,35.24,35.68,2118362,0
2007-04-26,35.61,35.9,35.4,35.52,962584,0
2007-04-27,35.5,35.5,34.96,35.34,827954,0
2007-04-30,35.31,35.49,33.74,33.85,2133533,0
2007-05-01,34.25,34.9,33.37,33.65,2498678,0
2007-05-02,36.6,38.67,36.55,38.39,6039289,0
2007-05-03,38.89,38.98,37.74,37.83,3399608,0
2007-05-04,38.18,38.27,37.18,37.43,2520300,0
2007-05-07,37.43,37.69,37.2,37.31,1399022,0
2007-05-08,37.31,38.18,37.1,37.58,1841316,0
2007-05-09,37.58,37.98,37.23,37.59,2383595,0
2007-05-10,37.52,37.69,37.01,37.04,2367700,0
2007-05-11,37.3,37.5,36.8,37.46,1783140,0
2007-05-14,37.3,37.55,36.86,37.17,1911479,0
2007-05-15,37.1,37.8,36.05,36.11,2585600,0
2007-05-16,36.1,36.55,35.53,36.05,1690037,0
2007-05-17,36.37,37.04,35.98,36.81,3355535,0
2007-05-18,36.88,37.79,36.81,37.33,2491755,0
2007-05-21,37.14,37.85,37.06,37.7,1835800,0
2007-05-22,37.5,38.2,37.47,37.71,1742700,0
2007-05-23,37.95,38.06,37.32,37.37,1103200,0
2007-05-24,37.2,37.57,36.15,36.37,1995400,0
2007-05-25,36.1,36.59,35.6,36.05,1610900,0
2007-05-29,36.47,37.6,35.84,36.08,3170600,0
2007-05-30,35.26,37.52,35.19,37.35,2860500,0
2007-05-31,37.73,38.02,36.48,37.22,1954845,0
2007-06-01,37.6,37.65,36.7,36.78,1616444,0
2007-06-04,36.01,37.51,35.91,37.11,1817500,0
2007-06-05,36.74,37.6,36.67,36.72,2890945,0
2007-06-06,37.15,37.2,36.38,36.67,2144120,0
2007-06-07,36.5,36.88,35.77,36.16,2971057,0
2007-06-08,36.24,36.64,35.75,36.62,2471400,0
2007-06-11,36.46,36.9,36.24,36.6,1576200,0
2007-06-12,36.6,36.77,36.3,36.34,3717000,0
2007-06-13,36.5,37.52,36.45,37.51,2245450,0
2007-06-14,37.51,38.58,37.5,37.77,2887600,0
2007-06-15,38.25,39.84,38.25,39.4,4160300,0
2007-06-18,39.74,39.93,38.43,39.29,2480300,0
2007-06-19,39.29,39.91,38.33,38.65,2669300,0
2007-06-20,38.65,39.14,38.07,38.07,2811859,0
2007-06-21,38.9,38.9,37.5,38.76,2459684,0
2007-06-22,38.3,38.54,37.18,37.76,1722600,0
2007-06-25,37.66,37.76,36.67,36.78,2544501,0
2007-06-26,36.72,37.56,36.07,36.24,3266064,0
2007-06-27,36.24,36.76,35.77,36.76,3072000,0
2007-06-28,36.8,37.59,36.76,37,1709800,0
2007-06-29,37.14,37.65,36.23,36.5,2233800,0
2007-07-02,36.85,37.43,36.65,37.43,1894200,0
2007-07-03,37.45,37.59,36.72,36.93,710700,0
2007-07-05,37.15,38.46,37.15,38.2,1800200,0
2007-07-06,38.2,39.83,37.74,39.55,2184700,0
2007-07-09,39.51,39.6,38.24,38.53,2259200,0
2007-07-10,38.37,38.66,37.2,37.29,2450000,0
2007-07-11,37.44,39.06,37.4,38.85,2854100,0
2007-07-12,38.95,39.92,38.59,39.87,2544280,0
2007-07-13,39.87,41.3,39.8,41.13,2809200,0
2007-07-16,41.27,42.74,40.87,40.96,2860763,0
2007-07-17,41.01,41.77,40.59,40.87,2382392,0
2007-07-18,40.87,41.32,39.9,40.43,3196000,0
2007-07-19,39.93,41.57,39.93,41.44,1846896,0
2007-07-20,41.3,41.5,39.72,39.75,3013565,0
2007-07-23,40.45,40.75,39.16,39.25,2068489,0
2007-07-24,39,39.01,36.95,37.36,3618426,0
2007-07-25,39,39.87,35.52,37.78,4841303,0
2007-07-26,37.38,37.44,34.62,35.22,6268269,0
2007-07-27,35.3,35.71,33.33,34.5,5072485,0
2007-07-30,34.4,35.75,33.12,35.4,5586530,0
2007-07-31,38,38,34.9,34.92,7226350,0
2007-08-01,35,35,32.41,34.27,7328994,0
2007-08-02,34.48,34.9,33.97,34.4,5957160,0
2007-08-03,34.3,34.3,31.06,31.26,6295981,0
2007-08-06,31.16,32.29,28.08,32.1,9530932,0
2007-08-07,32.15,32.88,30.18,31.77,6880391,0
2007-08-08,31.84,32.62,29.75,30.77,7788250,0
2007-08-09,29.02,30.04,27.41,29.51,7873182,0
2007-08-10,29.89,30.53,26.45,29.86,8895614,0
2007-08-13,30.68,31.62,30.15,31,4731400,0
2007-08-14,31.14,31.4,27.26,28,8826862,0
2007-08-15,28.03,28.28,26.65,27.01,7106586,0
2007-08-16,26.1,29.52,24.92,29.1,13040947,0
2007-08-17,31.01,32.66,27.33,28.3,9430718,0
2007-08-20,28.58,29.19,27.92,28.45,4486308,0
2007-08-21,28.69,30.16,28.57,30.1,4632190,0
2007-08-22,31.35,32,30.38,31.01,4431200,0
2007-08-23,31.24,32.02,30.85,31.35,3690600,0
2007-08-24,31.5,31.5,30.35,30.76,2583500,0
2007-08-27,30.7,30.71,29.9,30.09,3147650,0
2007-08-28,29.76,30.02,28.62,28.72,4023500,0
2007-08-29,29.02,29.18,27.92,28.91,4084000,0
2007-08-30,28.27,28.79,27.95,28.12,3681000,0
2007-08-31,28.85,29.64,28.65,29.52,3568000,0
2007-09-04,29.52,30.3,29.1,29.99,2467600,0
2007-09-05,29.5,29.53,26.25,27.19,6338900,0
2007-09-06,27.36,27.72,26.31,27.65,4418676,0
2007-09-07,26.08,26.64,25.03,25.5,9527800,0
2007-09-10,24.8,25,23.69,24.08,10133400,0
2007-09-11,24.32,24.66,24,24.6,4223200,0
2007-09-12,24.36,24.8,24.2,24.62,2961900,0
2007-09-13,24.67,26.38,24.4,25.52,4241600,0
2007-09-14,25.4,26.3,24.59,25.26,2901600,0
2007-09-17,24.93,25.38,24.74,25.18,2849600,0
2007-09-18,25.4,27.24,25.1,27.16,5518800,0
2007-09-19,27.57,28.9,27.4,28.17,5775730,0
2007-09-20,28.26,28.94,28.07,28.16,4956400,0
2007-09-21,28.46,29.21,28.15,29.01,5682500,0
2007-09-24,28.87,29.31,28.29,28.58,3486100,0
2007-09-25,28.25,28.4,27.11,27.87,4266947,0
2007-09-26,27.98,28.12,26.96,27.94,4294500,0
2007-09-27,27.91,28.81,27.73,28.58,4428800,0
2007-09-28,28.6,28.88,27.69,27.84,2218300,0
2007-10-01,27.72,28.2,27.47,28.07,3703100,0
2007-10-02,28.02,28.27,27.86,27.97,2246900,0
2007-10-03,27.75,28.56,27.2,28.23,1706100,0
2007-10-04,27.99,28.27,27.33,27.7,1672300,0
2007-10-05,28.03,29.36,27.98,28.62,3437993,0
2007-10-08,28.49,29.05,27.25,27.51,2498400,0
2007-10-09,27.54,27.72,26.55,27.15,3265900,0
2007-10-10,27.31,27.31,25.88,26.95,3691044,0
2007-10-11,26.96,27.14,25.55,26.06,3262700,0
2007-10-12,26.13,26.5,25.91,26.44,3092838,0
2007-10-15,26.37,26.74,25.48,25.62,2716300,0
2007-10-16,25.5,25.55,24.82,24.91,3189000,0
2007-10-17,24.98,25.28,24.42,25.14,5751800,0
2007-10-18,24.87,24.99,24.22,24.34,2115700,0
2007-10-19,24.3,24.34,23.65,23.8,4612100,0
2007-10-22,23.43,24.43,23.02,24.34,2004300,0
2007-10-23,24.45,25.64,24.45,25.49,2888600,0
2007-10-24,25.1,25.2,24.21,25.2,2400300,0
2007-10-25,25.39,25.6,24.07,24.77,2438700,0
2007-10-26,25.02,25.89,25.02,25.86,2936421,0
2007-10-29,25.84,27.11,25.84,26.74,3818100,0
2007-10-30,24.59,25.26,23.18,24.52,9556100,0
2007-10-31,24.51,24.92,24.05,24.38,3490400,0
2007-11-01,23.77,23.89,22.73,23.14,4652360,0
2007-11-02,23.53,23.53,22.04,22.42,5399400,0
2007-11-05,22.01,22.15,20.77,21.09,5116430,0
2007-11-06,21.08,22,21.04,21.82,3715918,0
2007-11-07,21.22,21.66,20.43,20.5,4166958,0
2007-11-08,21.14,21.19,20.35,20.77,8432395,0
2007-11-09,20.46,20.97,19.96,20.13,8056325,0
2007-11-12,20.1,20.9,20.02,20.16,4001200,0
2007-11-13,20.52,21.22,19.92,19.97,5994265,0
2007-11-14,20.05,20.32,19.3,19.38,7530200,0
2007-11-15,19.56,19.62,19,19.28,12206275,0
2007-11-16,19.28,19.77,19.12,19.59,8202200,0
2007-11-19,19.46,19.53,18.38,18.75,10523648,0
2007-11-20,18.74,18.82,17.49,18.45,10063253,0
2007-11-21,18.26,18.81,17.76,18.38,7517400,0
2007-11-23,18.54,19.87,18.3,19.8,2788985,0
2007-11-26,19.88,20.32,19.34,20.05,9190356,0
2007-11-27,19.98,21.32,19.98,21.12,9771945,0
2007-11-28,21.24,24.59,21.16,24.29,10260058,0
2007-11-29,24.16,24.16,22.53,23.26,8693151,0
2007-11-30,23.59,24.75,23.15,23.75,6832385,0
2007-12-03,23.63,24.03,23.37,23.6,6112782,0
2007-12-04,23.51,23.51,22.04,22.2,6345100,0
2007-12-05,22.45,23.49,22.45,22.97,5533650,0
2007-12-06,22.96,23.82,22.74,23.76,4507200,0
2007-12-07,23.85,24.14,23.53,23.89,4790460,0
2007-12-10,24,24.44,23.65,24.37,3152337,0
2007-12-11,24.36,24.37,23.1,23.21,5718154,0
2007-12-12,24.3,24.45,22.82,23.2,5111072,0
2007-12-13,23.13,23.19,22,23,5255501,0
2007-12-14,22.89,22.89,21.65,21.66,3596300,0
2007-12-17,21.61,22.19,20.97,21.64,5095750,0
2007-12-18,21.89,22.18,20.8,21.55,3053100,0
2007-12-19,21.6,22.37,21.14,22.3,3895057,0
2007-12-20,22.5,22.56,20.5,21.58,4176900,0
2007-12-21,21.79,22.7,21.78,22.21,3789050,0
2007-12-24,22.02,22.87,22.02,22.64,774172,0
2007-12-26,22.29,22.49,21.64,21.75,2074750,0
2007-12-27,21.37,21.84,21.12,21.39,2654975,0
2007-12-28,21.71,21.73,20.9,21.36,1535200,0
2007-12-31,20.93,22.05,20.93,21.55,2436293,0
2008-01-02,21.5,22,21.05,21.38,4101167,0
2008-01-03,21.41,21.46,20.83,20.89,3721549,0
2008-01-04,20.6,20.97,19.28,19.4,6642118,0
2008-01-07,19.2,19.48,18.44,18.77,6402378,0
2008-01-08,18.88,19.2,18.35,18.4,6308416,0
2008-01-09,18.4,18.4,16.8,17.73,6120016,0
2008-01-10,17.36,17.65,16.53,17.51,8905838,0
2008-01-11,17.21,18.24,16.85,17.91,6160930,0
2008-01-14,18.03,18.25,17.3,17.87,3495000,0
2008-01-15,18,18,16.9,17.21,3910208,0
2008-01-16,17.1,17.65,16.95,17.29,3879988,0
2008-01-17,17.32,17.73,16.09,16.13,4139094,0
2008-01-18,16.25,16.96,15.8,16.44,7263228,0
2008-01-22,15.61,17.32,15.23,16.87,7747922,0
2008-01-23,15.96,18.49,15.96,18.3,6536364,0
2008-01-24,18.58,18.88,18.03,18.36,5081524,0
2008-01-25,18.69,19.25,17.96,18.06,3926663,0
2008-01-28,18.12,18.52,17.46,18.51,2719539,0
2008-01-29,18.55,18.9,17.85,18.32,2519328,0
2008-01-30,18.5,19.55,18.33,18.45,5489400,0
2008-01-31,18.12,19.77,17.75,19.37,6844484,0
2008-02-01,19.61,20,18.99,19.96,3073857,0
2008-02-04,19.95,19.95,19,19.1,1686579,0
2008-02-05,18.53,18.78,17.51,17.75,3897688,0
2008-02-06,17.48,18.87,16.78,18.14,5571850,0
2008-02-07,17.76,19.02,17.59,18.83,4868760,0
2008-02-08,18.77,18.84,17.77,17.97,3838989,0
2008-02-11,18.18,18.67,17.86,18.64,4488172,0
2008-02-12,18.72,19.35,18.69,19.26,6225788,0
2008-02-13,19.45,19.8,19.25,19.7,3383260,0
2008-02-14,19.74,20.02,19.31,19.6,3105513,0
2008-02-15,19.5,19.5,19.08,19.42,4650920,0
2008-02-19,19.67,20.77,19.45,20.33,4385167,0
2008-02-20,20.12,20.72,19.88,20.64,3154410,0
2008-02-21,20.67,21.05,20.25,20.35,2628265,0
2008-02-22,20.47,21.05,20.07,21.01,2335972,0
2008-02-25,21.24,22,20.58,21.93,3797038,0
2008-02-26,21.79,21.87,21.46,21.76,4042368,0
2008-02-27,21.67,22.18,21.31,21.96,5548976,0
2008-02-28,21.56,21.81,21.37,21.53,3259280,0
2008-02-29,20.89,21.17,19.95,20.06,3612874,0
2008-03-03,19.71,20.23,19.66,20.04,2534155,0
2008-03-04,19.81,19.87,18.9,19.45,3820050,0
2008-03-05,19.78,19.82,18.88,18.99,2622520,0
2008-03-06,18.87,18.87,17.93,18.4,4660454,0
2008-03-07,18.22,18.99,18.03,18.48,5335410,0
2008-03-10,18.43,18.57,17.62,17.69,4182830,0
2008-03-11,18.16,19.27,17.9,19.2,4462751,0
2008-03-12,19.27,19.51,18.64,18.7,2591008,0
2008-03-13,18.2,19.52,18.02,19.37,2861708,0
2008-03-14,19.55,19.55,18,18.37,5005455,0
2008-03-17,17.89,18.45,17.5,18.12,5155845,0
2008-03-18,18.73,20,18.72,20,4337573,0
2008-03-19,20.01,20.85,18.55,18.61,3386173,0
2008-03-20,18.68,19.61,18.45,19.41,5507473,0
2008-03-24,19.63,23.17,19.63,22.04,6856598,0
2008-03-25,22,22.05,20.89,21.81,2428900,0
2008-03-26,21.56,21.9,21.27,21.31,2834003,0
2008-03-27,21.44,22.04,21.06,21.06,2553523,0
2008-03-28,21.2,21.56,20.85,20.96,1925205,0
2008-03-31,20.89,21.79,20.5,21.64,3180405,0
2008-04-01,21.83,22.5,21.44,22.44,4522045,0
2008-04-02,22.61,22.93,22.22,22.4,2530558,0
2008-04-03,22.15,22.15,21.69,21.99,3724329,0
2008-04-04,22.15,22.15,21.54,21.68,1822288,0
2008-04-07,21.89,22.53,21.61,21.85,2188018,0
2008-04-08,21.73,21.79,21.19,21.36,1786212,0
2008-04-09,21.63,21.63,20.84,20.85,1376451,0
2008-04-10,20.84,20.84,20.08,20.23,3860803,0
2008-04-11,20.02,20.87,19.62,20.35,2281453,0
2008-04-14,20.37,20.38,19.69,19.74,1306158,0
2008-04-15,19.9,20.16,19.5,19.8,2846140,0
2008-04-16,20.11,21.14,19.94,21.11,2729469,0
2008-04-17,21.09,21.38,20.76,21.16,1864580,0
2008-04-18,21.51,22.28,20.89,21.26,2991202,0
2008-04-21,21.11,23.06,21,22.85,3800432,0
2008-04-22,22.71,22.74,21.87,22.03,2210697,0
2008-04-23,22.3,22.38,21.9,22.1,1729760,0
2008-04-24,22.1,23.53,21.72,23.42,2376640,0
2008-04-25,23.49,23.98,23.17,23.77,2820561,0
2008-04-28,24.04,24.04,23.31,23.58,2098361,0
2008-04-29,22.17,23.26,21.81,22.55,2205417,0
2008-04-30,21.61,23.77,20.82,23.12,5202408,0
2008-05-01,22.83,23.43,22.54,23.26,3265059,0
2008-05-02,23.57,23.76,23.16,23.63,2583016,0
2008-05-05,23.39,23.63,22.75,23.02,1936218,0
2008-05-06,22.65,23.3,22.33,23.12,1453749,0
2008-05-07,22.99,23.47,22.28,22.44,2238988,0
2008-05-08,22.9,22.9,22,22.29,1692205,0
2008-05-09,21.92,22.54,21.65,22.15,1508900,0
2008-05-12,22.12,22.68,21.82,22.5,1663663,0
2008-05-13,22.68,22.68,21.7,22.14,1544451,0
2008-05-14,22.4,22.61,22.14,22.34,1082808,0
2008-05-15,22.34,23.57,22.3,23.5,1525095,0
2008-05-16,23.16,23.57,22.91,23.29,1358858,0
2008-05-19,23.42,24.5,23.36,24.01,2221325,0
2008-05-20,24,24.09,22.87,23.21,2254864,0
2008-05-21,23.29,23.29,21.89,21.97,3394878,0
2008-05-22,22.06,22.49,21.57,21.75,3545216,0
2008-05-23,21.55,21.67,20.96,21.48,1950838,0
2008-05-27,21.44,21.89,21.34,21.67,2031927,0
2008-05-28,21.71,22.54,21.45,22.43,3151537,0
2008-05-29,22.49,22.91,22.26,22.6,1288175,0
2008-05-30,22.62,22.62,22.2,22.46,2232581,0
2008-06-02,22.26,22.42,21.71,22,2348969,0
2008-06-03,22.1,22.44,21.45,21.99,2840284,0
2008-06-04,21.8,22.4,21.53,21.75,2008480,0
2008-06-05,21.7,22.26,21.7,22.22,1835888,0
2008-06-06,21.7,21.91,21.18,21.31,3883990,0
2008-06-09,21.36,21.57,20.25,20.59,3659367,0
2008-06-10,20.4,21.44,20.17,21.06,2943403,0
2008-06-11,20.64,21.98,20.54,20.54,3050848,0
2008-06-12,20.61,21.37,20.61,21.07,2720767,0
2008-06-13,21.2,21.4,20.75,21.34,1673004,0
2008-06-16,21.14,21.65,20.97,21.44,1182855,0
2008-06-17,21.52,21.8,20.89,20.93,1933272,0
2008-06-18,20.71,20.85,20.04,20.23,2330688,0
2008-06-19,20,21.2,19.9,21.08,2262744,0
2008-06-20,20.71,21.65,20.08,20.62,2394236,0
2008-06-23,20.62,21.08,20.14,20.27,1641000,0
2008-06-24,20.12,20.95,19.84,20.69,1772562,0
2008-06-25,20.84,21.61,20.53,21.29,2484725,0
2008-06-26,21.1,21.12,20.18,20.22,1820414,0
2008-06-27,20.2,20.4,19.58,19.79,3280620,0
2008-06-30,19.8,20.76,19,19.2,3022841,0
2008-07-01,18.96,19.33,18.32,19.21,3630624,0
2008-07-02,19.32,19.41,18.25,18.33,3171382,0
2008-07-03,18.56,18.76,17.9,18.47,1406557,0
2008-07-07,18.7,19.17,18.07,18.51,2994211,0
2008-07-08,18.53,20.17,17.62,19.68,3950246,0
2008-07-09,19.67,19.76,17.96,17.96,2739311,0
2008-07-10,17.99,19.13,17.76,18.36,2840297,0
2008-07-11,17.95,18.54,17.54,17.96,5424049,0
2008-07-14,18.15,18.82,17.11,17.38,3291120,0
2008-07-15,17.03,18.14,16.74,17.71,3902396,0
2008-07-16,17.77,18.65,17.03,18.5,3386586,0
2008-07-17,19,20.27,18.35,19.5,3751254,0
2008-07-18,19.47,19.49,18.6,19.3,3257971,0
2008-07-21,19.42,19.57,18.86,18.96,1658949,0
2008-07-22,18.66,20.08,18.45,20.08,2438770,0
2008-07-23,20.3,21,19.7,19.97,3919324,0
2008-07-24,20.43,20.43,18.06,18.24,3208528,0
2008-07-25,18.44,18.55,17.8,18.26,2754250,0
2008-07-28,18.19,18.68,17.34,17.42,3528874,0
2008-07-29,17.65,18.65,17.34,18.65,4660248,0
2008-07-30,16.01,16.23,13.43,14.03,21174009,0
2008-07-31,13.76,14.32,12.6,14.05,8218564,0
2008-08-01,13.84,14.09,13.28,13.45,5643461,0
2008-08-04,13.4,13.55,13,13.45,5622232,0
2008-08-05,13.37,14.37,13.04,14.33,5484026,0
2008-08-06,14.32,14.54,13.98,14.38,2152296,0
2008-08-07,14.18,17.45,14.18,15.12,3914180,0
2008-08-08,15.21,16.16,14.77,16,4057328,0
2008-08-11,15.91,16.34,15.51,15.6,2789218,0
2008-08-12,15.53,15.73,14.88,15.1,2720900,0
2008-08-13,14.88,15.26,14.53,14.82,2477991,0
2008-08-14,14.53,15.11,14.5,14.97,2394104,0
2008-08-15,14.83,15.23,14.69,15.06,2528718,0
2008-08-18,14.66,15.11,14.42,14.53,3374368,0
2008-08-19,14.43,14.43,13.63,13.72,3647116,0
2008-08-20,13.74,13.88,13.18,13.47,3677000,0
2008-08-21,13.26,13.61,13.1,13.18,3767167,0
2008-08-22,13.36,13.68,13.13,13.61,3721747,0
2008-08-25,13.43,13.57,12.72,12.76,2683334,0
2008-08-26,12.77,13.06,12.63,13.04,2002530,0
2008-08-27,12.87,13.13,12.81,12.98,1867448,0
2008-08-28,13.12,13.21,12.86,13.16,4029202,0
2008-08-29,13.03,13.34,12.9,13.07,2162534,0
2008-09-02,13.34,13.79,13.06,13.29,4037984,0
2008-09-03,13.25,13.56,13.08,13.33,2507169,0
2008-09-04,13.16,13.42,12.53,12.7,3577583,0
2008-09-05,12.52,13.36,12.34,13.3,3523903,0
2008-09-08,13.94,14.61,13.54,13.85,6086558,0
2008-09-09,13.89,14.38,12.71,12.93,4369278,0
2008-09-10,13.07,13.81,12.56,13.51,3763319,0
2008-09-11,13.08,14.29,13.04,14.28,3803597,0
2008-09-12,14.12,14.66,13.88,14.64,3240995,0
2008-09-15,14,14.75,13.5,13.5,10151629,0
2008-09-16,13.15,14.19,12.98,13.95,6486861,0
2008-09-17,13.46,13.77,13.08,13.1,5453698,0
2008-09-18,13.39,14.1,11.71,13.69,10397510,0
2008-09-19,16.25,17.95,13.77,14.75,7826206,0
2008-09-22,14.58,15.08,12.89,13.01,2462732,0
2008-09-23,12.9,13.54,12.73,12.92,2928173,0
2008-09-24,12.92,13.38,12.55,13,2314493,0
2008-09-25,13.15,13.68,12.82,13.51,3375451,0
2008-09-26,13.28,14.08,12.95,13.88,2583918,0
2008-09-29,13.51,13.54,11.49,11.51,5355099,0
2008-09-30,12.06,14.1,11.88,13.37,3372193,0
2008-10-01,13.07,13.24,12.46,12.97,2591668,0
2008-10-02,12.9,12.9,10.66,10.7,5515779,0
2008-10-03,10.94,11.7,9.28,9.45,7621195,0
2008-10-06,8.96,8.96,7.56,8.23,8568095,0
2008-10-07,8.31,8.42,7.61,7.79,4060046,0
2008-10-08,7.5,10.25,7.38,8.67,3855767,0
2008-10-09,8.67,9.36,6.98,7.25,5125615,0
2008-10-10,7.01,10.27,6.88,9.25,8772701,0
2008-10-13,9.72,9.84,7.55,9,6032834,0
2008-10-14,9,9.03,7.59,7.97,4255029,0
2008-10-15,7.72,7.74,6.56,6.6,4015952,0
2008-10-16,6.53,7.05,5.96,6.64,4976156,0
2008-10-17,6.47,6.91,5.83,6.32,3971835,0
2008-10-20,6.41,7.01,6.19,6.99,2092569,0
2008-10-21,6.89,7.43,6.3,6.32,3525565,0
2008-10-22,6.15,6.24,5.2,5.39,6392821,0
2008-10-23,5.49,5.53,3.54,4.54,7312221,0
2008-10-24,3.86,4.79,3.7,4.43,4251872,0
2008-10-27,4.38,5.39,4.35,4.64,4859189,0
2008-10-28,4.81,6.14,4.51,5.86,6442092,0
2008-10-29,5.86,6.75,5.62,6.14,4253593,0
2008-10-30,6.35,6.87,6.19,6.51,2860169,0
2008-10-31,6.49,7.2,6.3,7.01,2674038,0
2008-11-03,6.88,7.77,6.88,7.51,3308155,0
2008-11-04,7.65,7.92,5.81,7.17,5688155,0
2008-11-05,7,7.2,6.25,6.29,4211556,0
2008-11-06,6.28,6.28,5.67,5.67,2946858,0
2008-11-07,6.28,7.78,5.25,7.1,10956995,0
2008-11-10,7.19,7.32,6.03,6.09,5088425,0
2008-11-11,4.8,5.06,4.08,4.68,10034666,0
2008-11-12,4.55,4.55,3.75,3.77,10245598,0
2008-11-13,4.49,5.48,4.06,5.39,25901181,0
2008-11-14,5.19,5.74,4.81,4.84,8276697,0
2008-11-17,4.84,5.27,4.53,4.55,5272096,0
2008-11-18,4.69,4.75,4.12,4.43,6622275,0
2008-11-19,4.37,4.39,3.98,4.03,6704415,0
2008-11-20,3.98,4.2,3.43,3.46,7432269,0
2008-11-21,3.62,3.95,3.25,3.49,7898624,0
2008-11-24,3.71,5.26,3.48,5.06,10761408,0
2008-11-25,5.19,5.19,4,4.49,9326403,0
2008-11-26,4.33,5.14,4.15,5.05,5091844,0
2008-11-28,5.06,5.1,4.46,4.56,2563526,0
2008-12-01,4.52,4.52,3.16,3.22,11973065,0
2008-12-02,3.02,3.44,3,3.4,7561774,0
2008-12-03,3.22,3.87,3.15,3.87,6039918,0
2008-12-04,3.75,4.57,3.6,3.65,8594215,0
2008-12-05,3.65,4.22,3.6,4.11,7338188,0
2008-12-08,4.26,4.81,4.25,4.71,10369802,0
2008-12-09,4.63,4.83,4.15,4.15,7393159,0
2008-12-10,4.39,4.39,3.92,4.07,6777016,0
2008-12-11,4.01,4.19,3.36,3.37,11421928,0
2008-12-12,3.43,4.08,3.25,4.08,9835546,0
2008-12-15,4.05,4.1,3.55,3.6,6767313,0
2008-12-16,3.75,4.11,3.59,4.11,10008673,0
2008-12-17,3.98,4.71,3.61,4.4,6848949,0
2008-12-18,4.42,4.54,3.85,3.95,7650635,0
2008-12-19,4.13,4.18,3.89,3.96,6988963,0
2008-12-22,4.02,4.9,3.8,3.96,6087752,0
2008-12-23,3.97,4.1,3.84,3.96,3554899,0
2008-12-24,3.97,4.01,3.83,3.96,1411916,0
2008-12-26,4,4.05,3.84,4.04,1534563,0
2008-12-29,4.05,4.06,3.67,3.84,4654094,0
2008-12-30,3.8,3.95,3.68,3.8,3864981,0
2008-12-31,3.79,4.35,3.76,4.32,5096962,0
2009-01-02,4.43,4.56,4.2,4.48,3971519,0
2009-01-05,4.43,4.43,4.15,4.35,4643542,0
2009-01-06,4.43,5.11,4.29,5,6759116,0
2009-01-07,4.96,5.4,4.77,4.94,7261487,0
2009-01-08,4.92,5.38,4.8,5.15,4489019,0
2009-01-09,5.12,5.27,4.76,4.77,4000337,0
2009-01-12,4.65,4.68,4.16,4.21,5075691,0
2009-01-13,4.14,4.55,4.03,4.52,4686227,0
2009-01-14,4.22,4.54,4.01,4.07,4962036,0
2009-01-15,4.05,4.18,3.72,4.01,6844252,0
2009-01-16,4.17,4.31,4.01,4.26,6725012,0
2009-01-20,4.1,4.32,3.5,3.5,7659234,0
2009-01-21,3.73,3.85,3.47,3.78,5833817,0
2009-01-22,3.62,3.88,3.5,3.71,5268716,0
2009-01-23,3.55,3.9,3.45,3.82,4107709,0
2009-01-26,4,4.2,3.75,3.87,4091105,0
2009-01-27,3.98,4.07,3.78,3.93,2890108,0
2009-01-28,4.05,4.49,4.05,4.48,6025233,0
2009-01-29,4.43,4.43,3.81,3.82,4830071,0
2009-01-30,3.96,3.98,3.52,3.6,4028392,0
2009-02-02,3.55,3.57,3.37,3.51,3551103,0
2009-02-03,3.65,3.66,3.4,3.54,3068068,0
2009-02-04,3.58,4.42,3.48,3.95,8231034,0
2009-02-05,3.9,4.07,3.76,3.91,4325213,0
2009-02-06,4.01,4.43,3.88,4.36,4755955,0
2009-02-09,4.22,4.5,4.19,4.37,3212304,0
2009-02-10,4.23,4.51,3.76,3.77,7799434,0
2009-02-11,4.12,4.89,3.76,4.21,13111605,0
2009-02-12,4.02,4.15,3.76,4.05,9135880,0
2009-02-13,4,4,3.73,3.76,5838932,0
2009-02-17,3.51,3.99,3.41,3.43,6098494,0
2009-02-18,3.49,3.67,3.34,3.58,5187216,0
2009-02-19,3.63,3.73,3.2,3.26,4791257,0
2009-02-20,3.2,3.41,3.05,3.33,8799340,0
2009-02-23,3.48,3.54,3.17,3.18,7760643,0
2009-02-24,3.21,3.47,2.97,3.47,7742714,0
2009-02-25,3.42,3.42,3.06,3.24,5442413,0
2009-02-26,3.27,3.39,3.04,3.05,4610735,0
2009-02-27,3.08,3.16,2.84,2.89,4607363,0
2009-03-02,2.8,2.99,2.53,2.53,8551092,0
2009-03-03,2.61,2.93,2.42,2.66,6889886,0
2009-03-04,2.82,2.9,2.68,2.78,5342390,0
2009-03-05,2.76,3.05,2.38,2.57,7143270,0
2009-03-06,2.6,2.69,2.43,2.52,7658469,0
2009-03-09,2.53,2.8,2.39,2.71,4999727,0
2009-03-10,2.71,3.39,2.71,3.39,14890015,0
2009-03-11,3.45,3.45,2.87,2.99,8156328,0
2009-03-12,2.96,3.31,2.84,3.28,7987999,0
2009-03-13,3.32,3.32,2.91,3.06,6807617,0
2009-03-16,3.18,3.2,2.61,2.61,8583792,0
2009-03-17,2.67,2.8,2.5,2.78,7974951,0
2009-03-18,2.74,3.05,2.52,3.05,12266623,0
2009-03-19,3.2,3.2,2.69,2.7,7745882,0
2009-03-20,2.74,2.79,2.34,2.36,7390512,0
2009-03-23,2.63,3.2,2.43,2.95,14765009,0
2009-03-24,2.76,3.22,2.62,3,11366927,0
2009-03-25,4.09,4.95,4,4.92,22615112,0
2009-03-26,4.83,5.11,4.5,5.01,10715007,0
2009-03-27,4.59,4.89,4.24,4.25,9034862,0
2009-03-30,4.12,4.19,3.7,3.77,9200134,0
2009-03-31,3.84,4.07,3.66,4.03,11011976,0
2009-04-01,3.92,4.1,3.75,3.99,8230320,0
2009-04-02,4.1,4.73,4.05,4.66,15950382,0
2009-04-03,4.58,5.06,4.43,5.02,9051358,0
2009-04-06,4.89,4.91,4.5,4.82,6483547,0
2009-04-07,4.59,4.69,4.37,4.38,7352048,0
2009-04-08,4.72,4.72,4.3,4.57,5817064,0
2009-04-09,4.85,5.37,4.61,5.31,11014669,0
2009-04-13,5.19,5.97,5,5.8,10257521,0
2009-04-14,5.65,5.83,5.07,5.13,12226245,0
2009-04-15,5.11,5.56,5.02,5.5,9357567,0
2009-04-16,5.62,5.9,5.3,5.7,7347686,0
2009-04-17,5.68,6.13,5.37,5.97,9574112,0
2009-04-20,5.64,5.85,5.11,5.14,10346282,0
2009-04-21,5.01,5.87,4.8,5.79,11692756,0
2009-04-22,5.53,6.2,5.45,5.91,10862020,0
2009-04-23,5.9,6.24,5.66,6.22,8299432,0
2009-04-24,6.32,7.25,6.2,7.13,15141691,0
2009-04-27,6.91,6.91,6.28,6.4,8369860,0
2009-04-28,6.21,6.5,6.07,6.24,5607149,0
2009-04-29,6.32,6.95,6.12,6.57,13362225,0
2009-04-30,6.69,7.7,6.69,7.5,11728151,0
2009-05-01,7.59,8.45,7.5,7.92,9741454,0
2009-05-04,8.16,9.14,7.89,9.04,11526707,0
2009-05-05,8.89,9.46,8.51,9.08,8136504,0
2009-05-06,9.51,9.85,9.2,9.53,7653688,0
2009-05-07,9.72,9.87,8.2,8.42,12363008,0
2009-05-08,8.8,9.37,8.53,9.37,8788894,0
2009-05-11,8.65,8.83,8.2,8.38,8489493,0
2009-05-12,8.59,8.69,7.51,7.95,6893415,0
2009-05-13,7.6,7.81,6.96,7,8433463,0
2009-05-14,6.95,7.68,6.67,7.43,10702295,0
2009-05-15,7.36,7.7,6.96,7.07,6032367,0
2009-05-18,7.3,8.01,7.24,7.93,7492066,0
2009-05-19,7.86,8.29,7.56,7.9,6283702,0
2009-05-20,8.11,8.27,7.28,7.32,6338560,0
2009-05-21,7.16,7.3,6.73,6.92,7373591,0
2009-05-22,6.95,7.16,6.73,6.77,3931482,0
2009-05-26,6.66,7.41,6.54,7.29,7062799,0
2009-05-27,7.29,7.45,6.73,6.75,6806214,0
2009-05-28,6.97,7,6.49,6.76,6830828,0
2009-05-29,6.82,7.3,6.64,7.3,5842894,0
2009-06-01,7.57,8.5,7.5,8.41,10628570,0
2009-06-02,8.34,8.6,8.11,8.44,5263359,0
2009-06-03,8.12,8.29,7.64,7.81,4744433,0
2009-06-04,7.89,8.34,7.7,8.29,4781059,0
2009-06-05,8.48,8.52,7.9,8.04,4287834,0
2009-06-08,7.74,8.09,7.57,7.92,3190008,0
2009-06-09,7.94,8.26,7.8,8.14,3328159,0
2009-06-10,8.5,9.87,8.5,9.25,16396596,0
2009-06-11,9.27,9.5,8.75,9.05,11487808,0
2009-06-12,9.06,9.81,8.99,9.81,5722901,0
2009-06-15,9.53,9.67,8.88,8.98,7606244,0
2009-06-16,9.19,9.53,8.54,8.77,6902414,0
2009-06-17,8.69,8.81,7.92,8.44,7917164,0
2009-06-18,8.68,8.68,8.1,8.53,4953232,0
2009-06-19,8.5,8.8,8.5,8.65,5679750,0
2009-06-22,8.5,8.8,7.66,7.66,7321147,0
2009-06-23,7.89,8.77,7.77,8.74,10188748,0
2009-06-24,8.74,8.95,8.31,8.54,6736935,0
2009-06-25,8.5,9.13,8.31,9.13,5810393,0
2009-06-26,9.08,9.37,8.94,9.37,7820965,0
2009-06-29,9.24,9.49,8.94,9.44,4203435,0
2009-06-30,9.4,9.54,9.05,9.36,5108510,0
2009-07-01,9.38,9.5,8.86,8.93,4995416,0
2009-07-02,8.79,8.91,8.52,8.52,6375985,0
2009-07-06,8.56,8.72,8.16,8.53,5656726,0
2009-07-07,8.4,8.58,7.95,7.95,7244662,0
2009-07-08,7.99,8.44,7.61,8.35,11329230,0
2009-07-09,8.61,8.61,8.05,8.09,5949659,0
2009-07-10,7.95,8.3,7.83,8.09,4227776,0
2009-07-13,8.2,8.37,7.72,8.36,8199810,0
2009-07-14,8.27,8.61,8.13,8.58,3399885,0
2009-07-15,8.7,9.34,8.65,9.22,6288048,0
2009-07-16,9.09,9.41,8.97,9.31,4204695,0
2009-07-17,9.14,9.5,9.07,9.3,4772585,0
2009-07-20,9.36,9.69,9.3,9.69,6016655,0
2009-07-21,9.75,9.77,9.34,9.63,5009428,0
2009-07-22,9.4,9.73,9.24,9.5,3480586,0
2009-07-23,9.5,9.91,9.29,9.78,7986713,0
2009-07-24,9.75,9.89,9.45,9.86,4032370,0
2009-07-27,9.85,10.65,9.76,10.47,7189280,0
2009-07-28,10.39,10.53,10.14,10.42,3239050,0
2009-07-29,10.31,10.31,9.76,9.93,6824705,0
2009-07-30,10.1,11.1,10.02,10.45,7736863,0
2009-07-31,10.41,11.06,10.31,10.9,7599179,0
2009-08-03,11.16,11.42,10.86,11.33,6045055,0
2009-08-04,11.31,11.52,11.08,11.46,7566086,0
2009-08-05,11.47,12.08,11.3,12.05,6556880,0
2009-08-06,12.17,12.61,11.24,11.39,5587441,0
2009-08-07,11.61,12.17,11.45,12.01,6985018,0
2009-08-10,12.01,12.02,11.41,11.5,3857216,0
2009-08-11,11.22,11.41,10.85,11.03,6866923,0
2009-08-12,11.14,11.5,11.03,11.24,4416075,0
2009-08-13,11.95,11.95,11.19,11.44,3142146,0
2009-08-14,11.44,11.5,10.93,11.15,2814852,0
2009-08-17,10.67,10.85,10.57,10.63,6111945,0
2009-08-18,10.91,11.41,10.67,11.19,4838147,0
2009-08-19,10.87,11.34,10.8,11.21,2906481,0
2009-08-20,11.23,12.06,11.2,12.02,4841804,0
2009-08-21,12.24,12.41,11.93,12.11,4219805,0
2009-08-24,12.29,12.32,11.6,11.68,2963864,0
2009-08-25,11.78,12.27,11.77,11.82,4377544,0
2009-08-26,11.8,11.99,11.53,11.77,2885433,0
2009-08-27,11.67,12.14,11.52,11.97,5363766,0
2009-08-28,12.23,12.25,11.78,12.01,5844305,0
2009-08-31,11.62,12.01,11.58,11.84,8075677,0
2009-09-01,11.74,11.89,10.62,10.72,9136046,0
2009-09-02,10.8,10.95,10.37,10.76,4758696,0
2009-09-03,10.91,11.05,10.54,11,2786319,0
2009-09-04,11.06,11.4,10.88,11.38,3163365,0
2009-09-08,11.49,11.65,10.94,11.12,5503781,0
2009-09-09,11.12,11.45,11.02,11.45,4796834,0
2009-09-10,11.38,11.44,11.25,11.37,3567510,0
2009-09-11,11.56,11.94,11.48,11.8,6562266,0
2009-09-14,11.66,11.98,11.54,11.98,2869561,0
2009-09-15,12,12.45,11.88,12.3,6258421,0
2009-09-16,12.46,13.14,12.41,13.05,6168938,0
2009-09-17,12.63,13.1,12.22,12.53,6896860,0
2009-09-18,12.61,12.69,12.22,12.48,4658754,0
2009-09-21,12.3,12.32,11.95,12.04,3692847,0
2009-09-22,12.2,12.5,12.18,12.43,3128801,0
2009-09-23,12.43,12.84,12.13,12.19,5415529,0
2009-09-24,12.36,12.67,11.51,11.68,4189275,0
2009-09-25,11.56,11.65,11.33,11.43,3326602,0
2009-09-28,11.6,12.04,11.4,12.04,3765333,0
2009-09-29,12.1,12.26,11.73,11.77,2767170,0
2009-09-30,11.94,11.96,11.46,11.74,3444405,0
2009-10-01,11.64,11.7,10.88,10.94,6155173,0
2009-10-02,10.73,11.03,10.52,10.76,4893974,0
2009-10-05,10.89,11.29,10.85,11.29,2744581,0
2009-10-06,11.48,11.99,11.34,11.53,3804927,0
2009-10-07,11.36,11.61,11.15,11.35,1756560,0
2009-10-08,11.17,11.98,11.14,11.93,3365630,0
2009-10-09,11.86,12.3,11.7,12.23,3084392,0
2009-10-12,12.38,12.45,12.08,12.15,2456652,0
2009-10-13,12,12.1,11.78,11.97,2288801,0
2009-10-14,12.18,12.57,11.99,12.54,2996401,0
2009-10-15,12.36,12.75,12.28,12.73,2627235,0
2009-10-16,12.41,12.54,12,12.4,3393278,0
2009-10-19,12.49,13.09,12.35,13,3919929,0
2009-10-20,12.99,13.18,12.88,12.97,3521998,0
2009-10-21,12.96,13.45,12.95,13.26,4197559,0
2009-10-22,13.24,13.69,12.85,13.62,3403851,0
2009-10-23,13.59,13.77,12.89,13,4357234,0
2009-10-26,13,13.53,12.6,12.69,3442169,0
2009-10-27,12.75,12.8,11.9,12.25,6600479,0
2009-10-28,12.17,12.34,11.35,11.46,10449812,0
2009-10-29,11.22,11.49,10.73,11.3,11731278,0
2009-10-30,11.17,11.29,10.31,10.35,7963287,0
2009-11-02,10.4,10.94,9.98,10.56,5975031,0
2009-11-03,10.37,10.8,10.23,10.78,4266037,0
2009-11-04,10.82,10.85,10.31,10.33,6914752,0
2009-11-05,10.62,10.82,10.41,10.7,4581888,0
2009-11-06,10.51,11.2,10.45,10.73,7077196,0
2009-11-09,10.99,11.14,10.83,11.14,3991863,0
2009-11-10,11.05,11.11,10.73,10.9,4503068,0
2009-11-11,10.95,11.2,10.68,11,8240923,0
2009-11-12,11.09,11.12,10.6,10.61,6017714,0
2009-11-13,10.64,11.06,10.58,11.06,5468879,0
2009-11-16,11.3,11.84,11.12,11.56,4967884,0
2009-11-17,11.47,11.73,11.35,11.61,2917167,0
2009-11-18,11.63,11.76,11.39,11.57,3261015,0
2009-11-19,11.46,11.46,11.1,11.21,3317567,0
2009-11-20,11,11.15,10.89,11.13,4277257,0
2009-11-23,11.39,11.5,11.06,11.21,3558859,0
2009-11-24,11.2,11.26,10.91,11.25,3900592,0
2009-11-25,11.35,11.46,11.19,11.25,5055109,0
2009-11-27,10.64,11.18,10.54,10.82,2262574,0
2009-11-30,10.88,11.48,10.77,11.43,6081688,0
2009-12-01,11.26,11.8,11.26,11.59,4500465,0
2009-12-02,11.65,12.42,11.54,12.27,4699065,0
2009-12-03,12.31,12.49,11.94,12.01,3308434,0
2009-12-04,12.28,12.61,11.96,12.39,3648820,0
2009-12-07,12.27,12.47,12.02,12.13,2969768,0
2009-12-08,12,12.1,11.87,12.02,2366645,0
2009-12-09,12.02,12.02,11.63,11.9,2202248,0
2009-12-10,11.93,12.29,11.93,12.05,2324791,0
2009-12-11,12.13,12.26,12.04,12.19,3536938,0
2009-12-14,12.29,12.77,12.19,12.69,3184820,0
2009-12-15,12.45,12.74,12.42,12.63,1984381,0
2009-12-16,12.77,13.05,12.73,12.92,2702574,0
2009-12-17,12.8,13.02,12.51,12.68,2352701,0
2009-12-18,12.77,13.05,12.44,13.05,4037929,0
2009-12-21,13.19,13.24,12.94,13.18,2481596,0
2009-12-22,13.18,13.51,13.13,13.51,2518860,0
2009-12-23,13.52,13.83,13.48,13.81,1987280,0
2009-12-24,13.89,14,13.77,13.9,805168,0
2009-12-28,13.86,13.98,13.56,13.71,1844261,0
2009-12-29,13.76,14.14,13.76,13.8,2256035,0
2009-12-30,13.72,14.06,13.62,14.04,1721687,0
2009-12-31,14.04,14.06,13.54,13.57,2165055,0
2010-01-04,13.81,14.15,13.63,13.82,4552979,0
2010-01-05,13.93,14.15,13.7,14.15,4510385,0
2010-01-06,14.21,14.32,13.97,14.03,3748090,0
2010-01-07,14.03,14.22,13.93,14.17,3138512,0
2010-01-08,14.02,14.21,13.98,14.2,1572539,0
2010-01-11,14.35,14.38,13.89,14.06,1583265,0
2010-01-12,13.91,14.01,13.29,13.58,2549884,0
2010-01-13,13.62,14.01,13.41,13.95,2768501,0
2010-01-14,13.9,14.01,13.45,13.48,3072286,0
2010-01-15,13.46,13.6,13.18,13.38,2583666,0
2010-01-19,13.34,13.59,13.25,13.3,3917179,0
2010-01-20,13.2,13.62,13.02,13.58,4884808,0
2010-01-21,13.58,13.63,12.97,13.04,3861100,0
2010-01-22,13.01,13.21,12.47,12.47,4573886,0
2010-01-25,12.63,12.9,12.4,12.68,3660357,0
2010-01-26,12.56,12.82,12.42,12.63,4105078,0
2010-01-27,12.61,12.81,12.4,12.8,4903842,0
2010-01-28,12.9,12.98,12.27,12.53,3241339,0
2010-01-29,12.59,12.78,12.17,12.3,2274290,0
2010-02-01,12.49,12.77,12.26,12.77,3663109,0
2010-02-02,12.76,13.49,12.7,13.49,4321969,0
2010-02-03,13.42,13.88,13.39,13.69,6210542,0
2010-02-04,13.63,13.63,12.66,12.68,10008963,0
2010-02-05,12.65,12.74,12.11,12.34,8556107,0
2010-02-08,12.31,12.44,12.13,12.16,5389521,0
2010-02-09,12.46,12.51,12.13,12.28,6054090,0
2010-02-10,12.29,12.54,12.05,12.25,4740313,0
2010-02-11,12.24,12.79,12.14,12.73,4282911,0
2010-02-12,12.52,12.74,12.41,12.64,4349102,0
2010-02-16,12.92,13.25,12.79,13.22,4234117,0
2010-02-17,13.25,13.25,12.76,12.94,16317822,0
2010-02-18,12.93,13.31,12.93,13.27,3194268,0
2010-02-19,13.24,13.49,13.15,13.42,2600716,0
2010-02-22,13.43,13.5,13.2,13.32,2137454,0
2010-02-23,13.19,13.38,12.82,12.89,2644671,0
2010-02-24,12.91,13.11,12.77,13.11,2487235,0
2010-02-25,12.85,13.19,12.7,13.15,2492209,0
2010-02-26,13.17,13.29,12.96,13.2,2032406,0
2010-03-01,13.26,13.66,13.26,13.6,2096844,0
2010-03-02,13.64,13.83,13.59,13.65,2225605,0
2010-03-03,13.66,13.92,13.49,13.57,3137537,0
2010-03-04,13.62,13.81,13.41,13.58,3148701,0
2010-03-05,13.63,14.07,13.58,14.05,2564868,0
2010-03-08,14,14.28,13.88,14.12,2318738,0
2010-03-09,14.04,14.33,13.91,14.15,2371532,0
2010-03-10,14.14,14.24,13.82,13.95,3439761,0
2010-03-11,13.89,13.89,13.67,13.83,1456259,0
2010-03-12,13.98,14.13,13.85,14.04,1815557,0
2010-03-15,13.99,14.11,13.66,13.9,1683595,0
2010-03-16,13.94,14.49,13.84,14.42,3083697,0
2010-03-17,14.5,15.17,14.48,14.93,5844269,0
2010-03-18,14.98,15.02,14.84,14.99,2615971,0
2010-03-19,15,15.15,14.65,14.73,3745346,0
2010-03-22,14.57,14.69,14.43,14.51,6084293,0
2010-03-23,14.54,14.63,14.42,14.5,4348196,0
2010-03-24,14.46,14.55,14.09,14.18,6260911,0
2010-03-25,14.29,14.66,14.24,14.45,5807224,0
2010-03-26,14.44,15.01,14.44,14.95,5500550,0
2010-03-29,15.67,16.1,15.26,15.98,9291122,0
2010-03-30,16.04,16.13,15.59,15.71,4065717,0
2010-03-31,15.57,16.22,15.54,15.85,5628734,0
2010-04-01,16.02,16.74,16.01,16.58,5550191,0
2010-04-05,16.65,16.76,16.25,16.48,5544148,0
2010-04-06,16.44,16.7,16.27,16.53,3533710,0
2010-04-07,16.5,16.5,15.93,16.23,3857297,0
2010-04-08,16.09,16.75,16.01,16.64,5090023,0
2010-04-09,16.69,16.96,16.64,16.96,3839446,0
2010-04-12,16.94,17.04,16.71,16.79,2960705,0
2010-04-13,16.72,16.87,16.63,16.82,2499321,0
2010-04-14,16.89,17.4,16.89,17.35,3853202,0
2010-04-15,17.34,17.5,17.17,17.2,4596088,0
2010-04-16,17.12,17.26,16.37,16.49,5460103,0
2010-04-19,16.38,16.8,16.07,16.54,3522281,0
2010-04-20,16.72,17.08,16.64,16.87,2932302,0
2010-04-21,16.86,17.24,16.66,17.11,4558378,0
2010-04-22,16.95,17.42,16.78,17.34,5978744,0
2010-04-23,17.26,17.7,17.15,17.66,3206280,0
2010-04-26,17.65,17.86,17.35,17.49,3292112,0
2010-04-27,17.23,17.4,16.51,16.6,6521078,0
2010-04-28,16.9,17.53,16.85,17.24,8546656,0
2010-04-29,17.43,17.73,17.07,17.58,5511356,0
2010-04-30,17.54,17.86,17.28,17.32,4977713,0
2010-05-03,17.53,17.98,17.53,17.68,4492696,0
2010-05-04,17.25,17.45,16.91,17.17,6647659,0
2010-05-05,16.82,17.32,16.56,16.85,3798092,0
2010-05-06,16.74,17.09,14.45,15.85,11038095,0
2010-05-07,15.79,16.25,14.85,15.2,9882077,0
2010-05-10,16.3,16.8,16.05,16.8,5120205,0
2010-05-11,16.49,16.95,16.34,16.54,5805835,0
2010-05-12,16.67,16.98,16.5,16.95,2991354,0
2010-05-13,16.91,16.99,16.61,16.65,2285524,0
2010-05-14,16.39,16.44,15.69,15.98,3721690,0
2010-05-17,16.08,16.26,15.25,15.82,3486705,0
2010-05-18,16.13,16.13,15.1,15.19,5632552,0
2010-05-19,15.08,15.43,14.64,15.11,3885811,0
2010-05-20,14.57,14.8,14.01,14.1,9011645,0
2010-05-21,13.89,15.03,13.69,15.02,7053850,0
2010-05-24,14.88,15.29,14.73,14.81,3927363,0
2010-05-25,14.49,15.13,13.94,15.09,8299850,0
2010-05-26,15.33,15.79,15.04,15.04,4849633,0
2010-05-27,15.46,16.39,15.31,16.35,5075945,0
2010-05-28,16.32,16.41,15.7,15.83,4985296,0
2010-06-01,15.62,15.94,15.09,15.11,3937663,0
2010-06-02,15.29,15.8,14.98,15.77,3639571,0
2010-06-03,15.87,16.15,15.73,16,4445284,0
2010-06-04,15.41,16.01,14.77,14.88,6584551,0
2010-06-07,15.09,15.27,14.01,14.05,5919774,0
2010-06-08,14.14,14.37,13.58,13.95,10217060,0
2010-06-09,14.12,15.08,14.05,14.12,7651337,0
2010-06-10,14.41,14.77,14.29,14.73,6843586,0
2010-06-11,14.42,14.93,14.36,14.89,2160053,0
2010-06-14,15.06,15.6,14.97,15.18,4370561,0
2010-06-15,15.44,15.79,15.22,15.74,6237301,0
2010-06-16,15.64,15.96,15.53,15.93,4030056,0
2010-06-17,16,16.13,15.41,15.9,3634005,0
2010-06-18,15.92,16.04,15.45,15.56,4352160,0
2010-06-21,15.81,16.01,15.27,15.39,3058094,0
2010-06-22,15.4,15.56,14.86,14.93,4454362,0
2010-06-23,14.92,15.26,14.67,15.05,3442973,0
2010-06-24,14.86,14.91,14.44,14.56,6045507,0
2010-06-25,14.72,14.95,14.36,14.95,6240594,0
2010-06-28,14.95,15.03,14.51,14.7,3273612,0
2010-06-29,14.38,14.49,13.78,13.95,5025205,0
2010-06-30,13.91,14.27,13.52,13.61,4583515,0
2010-07-01,13.63,13.77,13.07,13.55,5192752,0
2010-07-02,13.88,13.88,13.08,13.28,3732450,0
2010-07-06,13.64,13.84,12.8,13.01,5120623,0
2010-07-07,13.11,13.72,13.01,13.7,5779550,0
2010-07-08,13.87,14.01,13.47,13.75,3331279,0
2010-07-09,13.76,14.01,13.65,13.9,2326932,0
2010-07-12,13.86,14.01,13.65,13.93,2554817,0
2010-07-13,14.12,14.3,13.89,14.02,5134741,0
2010-07-14,13.92,14.01,13.69,13.93,3718810,0
2010-07-15,13.97,14.26,13.65,14.15,4701254,0
2010-07-16,13.93,14.11,13.64,13.7,6501160,0
2010-07-19,13.77,13.9,13.61,13.8,5308618,0
2010-07-20,13.61,14.16,13.51,14.09,4289036,0
2010-07-21,14.39,14.52,13.89,13.92,6243297,0
2010-07-22,14.17,14.82,14.15,14.68,4067914,0
2010-07-23,14.65,15.22,14.52,15.19,5175987,0
2010-07-26,15.17,15.66,14.97,15.57,3527992,0
2010-07-27,15.77,15.83,15.2,15.41,3703279,0
2010-07-28,16.6,17.04,16.05,16.58,11624544,0
2010-07-29,16.59,16.85,16.04,16.48,7077617,0
2010-07-30,16.18,17.15,16.17,17,6312680,0
2010-08-02,17.3,17.6,17.12,17.38,4786489,0
2010-08-03,17.32,17.52,16.92,16.97,4292632,0
2010-08-04,17.03,17.3,17.03,17.17,3489919,0
2010-08-05,17,17.14,16.84,16.94,2843324,0
2010-08-06,16.6,17.03,16.53,16.97,2910066,0
2010-08-09,17.11,17.26,16.89,17.19,2958975,0
2010-08-10,16.97,17.45,16.91,17.28,4095475,0
2010-08-11,16.93,16.93,16.4,16.55,3854721,0
2010-08-12,16,16.43,16,16.2,3641794,0
2010-08-13,16.18,16.47,16.12,16.15,1803731,0
2010-08-16,16.05,16.41,15.96,16.15,1923753,0
2010-08-17,16.35,16.78,16.32,16.69,3513448,0
2010-08-18,16.73,17,16.5,16.86,2793543,0
2010-08-19,16.69,16.83,16.3,16.42,2446628,0
2010-08-20,16.25,16.43,16.03,16.34,2188725,0
2010-08-23,16.5,16.64,16.24,16.24,2038202,0
2010-08-24,15.97,16.1,15.8,15.96,3481290,0
2010-08-25,15.82,16.38,15.82,16.28,3718764,0
2010-08-26,16.42,16.55,15.92,15.96,2774659,0
2010-08-27,16.14,16.5,15.75,16.49,4234916,0
2010-08-30,16.39,16.41,15.9,15.93,3376781,0
2010-08-31,15.91,16.46,15.7,16.42,5674455,0
2010-09-01,16.77,17.31,16.73,17.04,5729146,0
2010-09-02,17.15,17.73,17.08,17.73,4982768,0
2010-09-03,17.95,18.33,17.89,17.95,3927488,0
2010-09-07,17.68,18.18,17.66,17.97,3854340,0
2010-09-08,18.02,18.55,17.94,18.3,3495619,0
2010-09-09,18.62,18.73,18.02,18.08,3269386,0
2010-09-10,18.02,18.35,17.94,18.25,1918918,0
2010-09-13,18.65,18.79,18.3,18.37,2942441,0
2010-09-14,18.3,18.39,18.09,18.1,2700770,0
2010-09-15,17.97,18.53,17.75,18.51,2347357,0
2010-09-16,18.28,18.28,17.87,18.09,3017876,0
2010-09-17,18.18,18.35,17.9,18.26,4534118,0
2010-09-20,18.32,18.8,18.2,18.75,2152166,0
2010-09-21,18.83,19,18.36,18.52,2748529,0
2010-09-22,18.49,18.65,18.12,18.16,2358598,0
2010-09-23,17.91,18.2,17.71,17.74,2578007,0
2010-09-24,18.08,18.84,18.04,18.81,3130487,0
2010-09-27,18.83,18.96,18.5,18.52,2669166,0
2010-09-28,18.54,18.94,18.22,18.87,2569296,0
2010-09-29,18.68,18.78,18.35,18.43,2914116,0
2010-09-30,18.57,18.71,18.14,18.28,3708111,0
2010-10-01,18.42,18.46,18.07,18.13,5402754,0
2010-10-04,18.14,18.2,17.65,17.69,4103273,0
2010-10-05,17.14,18.18,17.14,18.03,6059580,0
2010-10-06,18.02,18.76,17.83,18.59,4618931,0
2010-10-07,18.69,18.91,18.55,18.64,3341513,0
2010-10-08,18.68,18.92,18.49,18.85,3104928,0
2010-10-11,18.83,18.83,18.58,18.74,3668438,0
2010-10-12,18.65,19.32,18.52,19.21,4132781,0
2010-10-13,19.4,20.38,19.4,19.92,7022383,0
2010-10-14,19.88,19.92,19.31,19.53,3911310,0
2010-10-15,19.75,19.8,18.91,18.95,5824818,0
2010-10-18,19.05,19.28,18.94,19.06,2922682,0
2010-10-19,18.7,19.14,18.28,18.33,4364259,0
2010-10-20,18.43,18.96,18.35,18.84,2360801,0
2010-10-21,18.91,19.03,18.42,18.56,3504978,0
2010-10-22,18.56,18.88,18.39,18.88,3534768,0
2010-10-25,19.02,19.2,18.8,18.86,4181680,0
2010-10-26,18.67,19.06,18.6,18.9,5028789,0
2010-10-27,18.48,18.74,17.59,18.34,7559228,0
2010-10-28,18.44,18.51,18.03,18.32,3280680,0
2010-10-29,18.22,18.49,18.22,18.35,1438975,0
2010-11-01,18.49,18.77,18.34,18.6,3063577,0
2010-11-02,18.82,18.88,18.51,18.64,2511856,0
2010-11-03,18.65,18.88,18.44,18.88,2972798,0
2010-11-04,19.09,19.69,19.09,19.69,4069852,0
2010-11-05,19.72,20,19.5,19.85,2498132,0
2010-11-08,19.74,19.98,19.62,19.9,2759042,0
2010-11-09,19.93,19.99,19.38,19.5,3800453,0
2010-11-10,19.45,20.23,19.31,20.19,4347646,0
2010-11-11,19.96,20.32,19.8,20.16,2589299,0
2010-11-12,19.98,20.23,19.55,19.8,2664300,0
2010-11-15,19.88,20.4,19.81,19.92,2992006,0
2010-11-16,19.57,19.72,18.93,19.04,3571301,0
2010-11-17,19.04,19.33,18.85,18.91,3190872,0
2010-11-18,19.28,19.4,18.8,18.97,4638766,0
2010-11-19,18.82,18.96,18.37,18.55,4475581,0
2010-11-22,18.32,19.16,18.19,18.78,5380665,0
2010-11-23,18.42,18.7,18.36,18.52,2470530,0
2010-11-24,18.71,18.98,18.53,18.95,2948953,0
2010-11-26,18.92,19.13,18.74,19.08,2760215,0
2010-11-29,18.83,19.06,18.65,18.96,5088647,0
2010-11-30,18.85,19.36,18.81,19.19,13008581,0
2010-12-01,19.57,19.71,18.86,19.08,5403153,0
2010-12-02,19.16,19.39,18.97,19.38,3548011,0
2010-12-03,19.3,19.98,19.13,19.92,2876349,0
2010-12-06,19.85,20.1,19.65,19.98,2733601,0
2010-12-07,20.24,20.24,19.78,20.05,3380600,0
2010-12-08,20.03,20.17,19.6,19.82,2269395,0
2010-12-09,19.94,20,19.65,19.7,2230888,0
2010-12-10,19.8,20.28,19.75,20.2,2774858,0
2010-12-13,20.29,20.38,20.07,20.17,3220400,0
2010-12-14,20.19,20.78,20.08,20.4,3718002,0
2010-12-15,20.47,20.62,20.22,20.24,2431984,0
2010-12-16,20.31,20.49,19.84,20.45,3673853,0
2010-12-17,20.44,20.6,20.34,20.5,4640038,0
2010-12-20,20.7,20.98,20.52,20.89,2003222,0
2010-12-21,20.98,21.53,20.89,21.31,3116605,0
2010-12-22,21.39,21.43,21.02,21.28,2755918,0
2010-12-23,21.27,21.31,20.94,20.94,1585217,0
2010-12-27,20.83,21.08,20.71,21.01,1205015,0
2010-12-28,21.07,21.21,20.67,20.7,2341625,0
2010-12-29,20.72,20.86,20.67,20.74,1028878,0
2010-12-30,20.73,20.91,20.7,20.78,909045,0
2010-12-31,20.74,20.79,20.44,20.48,1524171,0
2011-01-03,20.68,21.02,20.65,21.01,3042529,0
2011-01-04,21.07,21.14,20.29,20.43,3851621,0
2011-01-05,20.3,20.71,20.29,20.62,2591496,0
2011-01-06,20.62,21.27,20.56,20.74,5175509,0
2011-01-07,20.82,20.82,20.34,20.7,3135179,0
2011-01-10,20.64,20.73,20.38,20.58,2278267,0
2011-01-11,20.68,21.04,20.49,20.86,2721618,0
2011-01-12,21.11,21.17,20.88,21.16,2667477,0
2011-01-13,21.12,21.31,20.96,21.31,2599364,0
2011-01-14,21.3,21.97,21.15,21.97,4305984,0
2011-01-18,22.02,22.46,21.84,22.44,4191789,0
2011-01-19,22.38,22.58,21.91,22.01,3823866,0
2011-01-20,22.03,22.24,21.85,22.07,4227200,0
2011-01-21,22.26,22.64,22.22,22.59,3743693,0
2011-01-24,22.54,22.66,21.9,21.93,6008962,0
2011-01-25,21.87,21.91,21.58,21.75,3410562,0
2011-01-26,21.77,21.87,21.45,21.8,4030412,0
2011-01-27,22.01,22.26,21.8,22.09,3047644,0
2011-01-28,22.07,22.52,21.75,21.88,3342132,0
2011-01-31,21.96,22.28,21.94,22.19,3940951,0
2011-02-01,22.38,23.07,22.29,22.91,4376421,0
2011-02-02,22.89,24.13,22.89,24.04,10405430,0
2011-02-03,23.93,24.05,23.5,23.78,5117529,0
2011-02-04,23.03,24.1,22.71,23.95,6607219,0
2011-02-07,23.39,23.95,23.26,23.74,4040354,0
2011-02-08,23.79,23.98,23.72,23.92,3700475,0
2011-02-09,23.84,24.08,23.7,23.88,3841325,0
2011-02-10,23.7,24.09,23.69,24.02,4058206,0
2011-02-11,23.9,24.55,23.9,24.53,2840139,0
2011-02-14,24.53,24.65,24.31,24.63,1974343,0
2011-02-15,24.71,25.51,24.32,25.34,5424105,0
2011-02-16,25.48,25.68,25.24,25.54,3571440,0
2011-02-18,25.29,25.48,25.09,25.46,1319742,0
2011-02-22,25.09,25.25,24.48,24.59,2741064,0
2011-02-23,24.68,25.02,23.88,24.36,2393849,0
2011-02-24,24.31,24.5,23.87,24.21,2579226,0
2011-02-25,24.43,24.96,24.39,24.89,1800945,0
2011-02-28,24.98,25.32,24.69,25.04,3327513,0
2011-03-01,25.17,25.19,24.44,24.59,2978463,0
2011-03-02,24.5,24.87,24.3,24.6,1996838,0
2011-03-03,24.91,25.47,24.83,25.45,1788203,0
2011-03-04,25.48,25.57,24.85,25.07,2115337,0
2011-03-07,25.23,25.45,24.35,24.71,3558060,0
2011-03-08,24.75,25.67,24.75,25.53,3093598,0
2011-03-09,25.56,26.67,25.43,26.58,4765753,0
2011-03-10,26.24,26.42,25.73,25.8,4318211,0
2011-03-11,25.79,27.4,25.54,27.3,7557140,0
2011-03-14,27,27.5,26.85,27.19,7107497,0
2011-03-15,26.09,26.41,25.78,25.95,5214502,0
2011-03-16,25.89,26.13,25.07,25.46,4756541,0
2011-03-17,25.94,26.28,25.81,26.15,2877758,0
2011-03-18,26.6,26.9,26.38,26.65,3438723,0
2011-03-21,26.97,27.48,26.93,27.37,2807262,0
2011-03-22,27.39,27.39,26.93,27.32,3055621,0
2011-03-23,27.29,27.37,26.38,26.96,3394604,0
2011-03-24,27.41,27.84,27.12,27.83,3017212,0
2011-03-25,27.79,27.97,27,27.19,3891811,0
2011-03-28,27.21,27.7,26.91,26.94,2701597,0
2011-03-29,26.98,27.61,26.69,27.61,3068919,0
2011-03-30,27.87,27.91,26.97,27.02,5124157,0
2011-03-31,27.11,27.21,26.45,26.7,3783360,0
2011-04-01,26.99,28.09,26.97,27.66,5094818,0
2011-04-04,27.8,28.06,27.59,27.75,2213269,0
2011-04-05,27.74,28.3,27.59,28.15,2658447,0
2011-04-06,28.33,28.37,27.52,27.68,2363820,0
2011-04-07,27.59,27.96,27.32,27.53,2199704,0
2011-04-08,27.83,27.9,27.29,27.47,1546388,0
2011-04-11,27.46,27.69,27.18,27.43,1515540,0
2011-04-12,27.68,27.97,27.28,27.47,2564139,0
2011-04-13,27.55,27.84,27.3,27.81,2912156,0
2011-04-14,27.61,28.32,27.41,28.26,2675581,0
2011-04-15,28.4,29.05,28.19,28.91,4244846,0
2011-04-18,28.41,28.81,28.13,28.64,4511168,0
2011-04-19,28.66,29.01,28.48,29.01,3524644,0
2011-04-20,29.47,29.7,29.08,29.66,3716811,0
2011-04-21,29.83,29.88,29.55,29.7,2562274,0
2011-04-25,29.71,29.77,28.51,28.57,4078663,0
2011-04-26,28.87,28.91,28.38,28.55,4310742,0
2011-04-27,27.13,28.03,26.55,26.75,9347292,0
2011-04-28,26.64,26.75,26.29,26.51,4304998,0
2011-04-29,26.51,26.8,26.45,26.71,9166290,0
2011-05-02,26.98,27.49,26.91,27.03,5320872,0
2011-05-03,26.98,27.01,26.1,26.46,3506196,0
2011-05-04,26.49,26.56,26.01,26.3,2597539,0
2011-05-05,26.04,27.08,25.77,26.53,4571159,0
2011-05-06,26.9,27.36,26.72,26.73,3916432,0
2011-05-09,26.79,27.47,26.59,27.24,3120974,0
2011-05-10,27.34,27.96,27.28,27.81,3719292,0
2011-05-11,27.77,27.86,26.44,26.5,4690126,0
2011-05-12,26.41,26.56,26.09,26.37,2901477,0
2011-05-13,26.37,26.6,25.78,25.94,2553008,0
2011-05-16,25.79,26.55,25.58,26.13,2427657,0
2011-05-17,25.97,26.12,25.78,26.02,2483015,0
2011-05-18,26.06,27.1,26,27.02,3145931,0
2011-05-19,27.11,27.22,26.64,27.06,1630174,0
2011-05-20,27.04,27.1,26.69,26.72,1694299,0
2011-05-23,26.25,26.35,25.99,25.99,1844707,0
2011-05-24,26.11,26.25,25.68,25.92,2176018,0
2011-05-25,25.74,26.77,25.74,26.51,2357781,0
2011-05-26,26.36,27.1,26.22,26.93,3040081,0
2011-05-27,26.97,26.98,26.4,26.51,6272485,0
2011-05-31,26.87,26.87,26.21,26.43,4126809,0
2011-06-01,26.4,26.61,25.41,25.46,3455338,0
2011-06-02,25.4,26.39,25.35,26.24,3013762,0
2011-06-03,25.83,26.13,25.45,25.59,2526311,0
2011-06-06,25.58,25.8,24.72,24.79,5304105,0
2011-06-07,24.97,25.79,24.89,25.38,2858343,0
2011-06-08,25.36,25.36,24.8,24.89,2941452,0
2011-06-09,24.9,25.28,24.73,25.19,2339579,0
2011-06-10,24.98,25.01,24.1,24.3,3176588,0
2011-06-13,24.33,24.65,23.47,23.6,4409228,0
2011-06-14,23.93,24.38,23.7,24.28,3303624,0
2011-06-15,24.01,24.07,22.75,22.94,6513216,0
2011-06-16,23.02,23.46,22.45,22.91,6168444,0
2011-06-17,23.23,24.07,23.09,23.98,4909176,0
2011-06-20,23.83,24.02,23.69,23.86,2996193,0
2011-06-21,24,25.02,24,24.78,4414735,0
2011-06-22,24.7,24.89,24.06,24.08,3192389,0
2011-06-23,23.62,24.32,23.28,24.3,3216466,0
2011-06-24,24.37,24.44,23.26,23.29,4355190,0
2011-06-27,23.43,23.98,23.3,23.95,2518289,0
2011-06-28,24.05,24.84,24,24.83,3165760,0
2011-06-29,24.76,25.34,24.54,25.18,3241700,0
2011-06-30,25.2,25.34,24.96,25.11,2566413,0
2011-07-01,25.06,25.47,24.98,25.39,3113921,0
2011-07-05,25.31,25.43,25.06,25.39,1870625,0
2011-07-06,25.37,25.79,25.06,25.46,3758967,0
2011-07-07,25.6,26.29,25.6,26.06,3161967,0
2011-07-08,25.58,25.63,24.9,25.28,2806211,0
2011-07-11,24.77,25.02,23.87,23.9,3695293,0
2011-07-12,23.83,24.03,23.47,23.48,4670504,0
2011-07-13,23.69,23.94,23.38,23.49,4097104,0
2011-07-14,23.62,23.67,22.77,22.8,3994133,0
2011-07-15,23,23.35,22.69,23.29,5047417,0
2011-07-18,23.12,23.24,22.4,23.07,3679708,0
2011-07-19,23.27,23.71,23.25,23.52,3728380,0
2011-07-20,23.53,23.71,23.21,23.26,3784491,0
2011-07-21,23.49,23.79,23.49,23.64,3379987,0
2011-07-22,23.62,23.92,23.46,23.77,3355092,0
2011-07-25,23.43,23.8,23.32,23.68,2679712,0
2011-07-26,23.57,23.7,23.29,23.51,3079771,0
2011-07-27,23.3,23.35,22.44,22.92,5644343,0
2011-07-28,22.1,22.16,20.78,21.05,15518825,0
2011-07-29,20.67,22.04,20.51,21.8,8164201,0
2011-08-01,22.11,22.28,21.62,21.95,5785640,0
2011-08-02,21.71,21.91,20.8,20.81,5850299,0
2011-08-03,20.81,20.92,20.04,20.49,6237157,0
2011-08-04,20.09,20.23,18.89,18.9,8053336,0
2011-08-05,19.26,19.27,17.98,18.27,12109464,0
2011-08-08,17.52,17.81,16.37,16.51,9979366,0
2011-08-09,17.19,17.53,15.94,17.47,8671859,0
2011-08-10,17.33,17.49,16.48,16.67,10590341,0
2011-08-11,16.14,17.26,16.12,16.96,8840271,0
2011-08-12,17.13,17.51,16.45,16.62,7310285,0
2011-08-15,16.83,17.01,16.76,16.97,3824177,0
2011-08-16,16.68,16.72,16.09,16.15,6698274,0
2011-08-17,16.39,16.54,15.95,16.07,6358715,0
2011-08-18,15.38,15.38,14.45,14.6,7168361,0
2011-08-19,14.44,14.8,13.71,13.72,7719867,0
2011-08-22,14.13,14.16,13.47,13.77,6934358,0
2011-08-23,13.78,14.71,13.61,14.68,7186534,0
2011-08-24,14.47,15.22,14.45,15.15,7913998,0
2011-08-25,15.28,15.5,13.69,13.76,8351284,0
2011-08-26,13.6,14.35,13.42,14.17,5393421,0
2011-08-29,14.5,14.88,14.21,14.88,3294313,0
2011-08-30,14.8,14.87,14.43,14.65,4582567,0
2011-08-31,14.69,15.29,14.66,15.16,5596235,0
2011-09-01,15.19,15.32,14.82,14.91,5206432,0
2011-09-02,14.5,14.55,14.21,14.35,3399560,0
2011-09-06,13.74,14.08,13.61,13.96,5159942,0
2011-09-07,14.21,15.51,14.14,15.3,8953978,0
2011-09-08,15.06,15.39,14.53,14.68,7188742,0
2011-09-09,14.46,14.52,13.83,14.05,9914006,0
2011-09-12,13.77,14.13,13.46,14.12,6138331,0
2011-09-13,14.24,14.36,13.84,14.23,4879611,0
2011-09-14,14.32,15.05,14.15,14.82,5538643,0
2011-09-15,15.07,15.27,14.8,15.27,5094869,0
2011-09-16,15.23,15.49,14.84,15.14,11019019,0
2011-09-19,14.79,14.8,14.1,14.35,5734817,0
2011-09-20,14.43,14.6,14.02,14.04,4304735,0
2011-09-21,14.09,14.12,13.16,13.22,9580144,0
2011-09-22,12.62,13.04,12.3,12.78,10577609,0
2011-09-23,12.67,13.7,12.58,13.37,6653772,0
2011-09-26,13.55,13.86,13.1,13.82,4773145,0
2011-09-27,14.27,14.77,13.8,13.94,7578118,0
2011-09-28,14.03,14.15,13.83,13.93,7528814,0
2011-09-29,14.17,14.41,13.99,14.41,6925048,0
2011-09-30,14.12,14.12,13.45,13.46,6201351,0
2011-10-03,13.34,13.78,12.94,13.09,6764032,0
2011-10-04,12.8,13.54,12.51,13.51,7500679,0
2011-10-05,13.55,14,13.24,13.84,3143774,0
2011-10-06,13.77,14.54,13.62,14.39,4322767,0
2011-10-07,14.55,14.55,13.44,13.51,4769260,0
2011-10-10,13.88,14.28,13.82,14.15,4316077,0
2011-10-11,14.06,14.7,13.86,13.95,5971702,0
2011-10-12,14.21,15.36,14.16,15.17,8952157,0
2011-10-13,15.04,15.26,14.51,15,4965545,0
2011-10-14,15.26,15.34,14.84,15.22,2464052,0
2011-10-17,15.12,15.17,14.27,14.33,3412818,0
2011-10-18,14.3,15.48,14.15,15.32,5197339,0
2011-10-19,15.28,15.32,14.28,14.4,6549690,0
2011-10-20,14.39,14.63,14.12,14.59,5978620,0
2011-10-21,14.83,15.33,14.8,15.29,5183776,0
2011-10-24,15.3,17.07,15.19,16.74,8253059,0
2011-10-25,16.65,16.65,16.03,16.09,4421589,0
2011-10-26,16.32,16.37,15.84,15.94,5614818,0
2011-10-27,16.98,17.39,16.33,17.12,6933921,0
2011-10-28,17.66,19.6,17.51,18.98,9507274,0
2011-10-31,18.54,18.67,17.76,17.78,6608493,0
2011-11-01,17.26,17.69,16.92,17.05,7901361,0
2011-11-02,17.44,17.8,17.16,17.46,6303782,0
2011-11-03,17.74,17.98,17.02,17.4,9708993,0
2011-11-04,17.17,17.36,16.53,16.67,7925116,0
2011-11-07,16.79,17.02,16.45,16.83,5292256,0
2011-11-08,16.98,17.01,16.35,16.93,4647248,0
2011-11-09,16.41,16.5,15.79,15.84,6327713,0
2011-11-10,16.25,16.47,15.8,15.94,4337038,0
2011-11-11,16.28,16.48,16.1,16.32,3100684,0
2011-11-14,16.09,16.21,15.73,15.84,3160285,0
2011-11-15,15.77,16.38,15.61,16.19,3645004,0
2011-11-16,15.96,16.26,15.69,15.74,3448891,0
2011-11-17,15.68,15.88,15.1,15.26,5226684,0
2011-11-18,15.46,15.46,15,15.11,5076668,0
2011-11-21,14.65,14.93,14.32,14.71,5148203,0
2011-11-22,14.71,14.94,14.49,14.8,3015173,0
2011-11-23,14.55,14.64,14.4,14.48,4874137,0
2011-11-25,14.47,14.99,14.46,14.62,1692143,0
2011-11-28,15.06,15.39,14.95,15.34,3872555,0
2011-11-29,15.44,15.56,15.11,15.13,4546800,0
2011-11-30,15.83,16.85,15.69,16.81,6654330,0
2011-12-01,16.79,17.12,16.42,16.5,4016475,0
2011-12-02,16.67,17.15,16.41,16.51,2970044,0
2011-12-05,16.86,17.71,16.69,17.09,6318132,0
2011-12-06,17.07,17.14,16.56,16.58,3305013,0
2011-12-07,16.45,16.46,16,16.04,5197300,0
2011-12-08,15.92,16,14.99,15.06,9188566,0
2011-12-09,15.19,15.77,15.19,15.48,7156443,0
2011-12-12,15.17,15.28,14.81,15.22,5290156,0
2011-12-13,15.32,15.36,14.63,14.76,5266888,0
2011-12-14,14.56,14.68,14.18,14.54,7553286,0
2011-12-15,14.82,15.21,14.79,15.1,6788538,0
2011-12-16,15.13,15.52,14.97,15.04,6929001,0
2011-12-19,15.05,15.05,14.18,14.33,7483005,0
2011-12-20,14.65,15.2,14.59,15.14,7614386,0
2011-12-21,15.04,15.52,14.96,15.42,4205932,0
2011-12-22,15.46,15.52,15.26,15.41,2957279,0
2011-12-23,15.41,15.52,15.23,15.39,2277875,0
2011-12-27,15.28,15.53,15.24,15.3,1887859,0
2011-12-28,15.4,15.4,14.66,14.75,3062984,0
2011-12-29,14.82,15.19,14.77,15.16,2878177,0
2011-12-30,15.17,15.28,15.09,15.22,3143422,0
2012-01-03,15.68,16.3,15.56,16.03,6144666,0
2012-01-04,16.02,16.1,15.76,16.05,2436700,0
2012-01-05,15.9,16.24,15.66,16.22,2350409,0
2012-01-06,16.3,16.34,15.94,15.96,2403857,0
2012-01-09,16.07,16.18,15.88,15.92,2694624,0
2012-01-10,16.31,16.65,16.27,16.57,4733505,0
2012-01-11,16.47,17.61,16.45,17.55,5881434,0
2012-01-12,17.59,17.82,17.04,17.43,3941289,0
2012-01-13,17.08,17.17,16.77,17.02,2925866,0
2012-01-17,17.37,17.4,16.84,16.86,2623854,0
2012-01-18,16.8,17.36,16.77,17.05,3993519,0
2012-01-19,17.14,17.67,17.13,17.61,4304346,0
2012-01-20,17.64,17.92,17.54,17.86,3397021,0
2012-01-23,17.83,18.12,17.77,18,3184031,0
2012-01-24,17.78,18.06,17.59,17.88,2646795,0
2012-01-25,17.78,18.25,17.53,18.15,3608179,0
2012-01-26,18.41,19.39,18.39,19.01,8875614,0
2012-01-27,18.8,19.26,18.75,19.07,3930477,0
2012-01-30,18.67,18.77,18.21,18.26,5286489,0
2012-01-31,18.4,19.7,17.85,19.3,10770630,0
2012-02-01,19.46,19.56,18.83,19,7909844,0
2012-02-02,19.04,19.09,18.82,18.93,2310225,0
2012-02-03,19.26,19.61,19.19,19.61,4179628,0
2012-02-06,19.45,19.66,19.31,19.6,2456696,0
2012-02-07,19.54,19.57,19.15,19.26,3732626,0
2012-02-08,18.57,18.57,17.82,18.1,9071086,0
2012-02-09,18.15,18.38,17.99,18.33,3073631,0
2012-02-10,18.15,18.16,17.76,17.87,3331277,0
2012-02-13,17.99,18.2,17.79,18.11,3502069,0
2012-02-14,18.04,18.34,17.83,18.3,3539030,0
2012-02-15,18.38,18.94,18.26,18.66,4669186,0
2012-02-16,18.63,19.18,18.49,19.08,3109051,0
2012-02-17,19.29,19.43,19.01,19.07,3244564,0
2012-02-21,19.1,19.31,18.69,18.78,2057409,0
2012-02-22,18.75,18.75,18.32,18.45,2090173,0
2012-02-23,18.4,18.64,18.21,18.57,2292301,0
2012-02-24,18.67,18.68,18.35,18.51,1699019,0
2012-02-27,18.25,18.65,18.12,18.5,2900768,0
2012-02-28,18.52,18.52,18.12,18.15,3066130,0
2012-02-29,18.14,18.46,18.07,18.33,3316366,0
2012-03-01,18.43,19.05,18.41,18.71,2893154,0
2012-03-02,18.7,19.07,18.64,18.67,2402940,0
2012-03-05,18.6,18.82,18.4,18.64,1847645,0
2012-03-06,18.38,18.38,17.81,17.93,4104582,0
2012-03-07,18.04,18.25,17.69,17.7,5527769,0
2012-03-08,17.83,18.64,17.78,18.49,4708998,0
2012-03-09,18.56,19.47,18.48,19.19,8543221,0
2012-03-12,19.23,19.35,19.04,19.18,3455932,0
2012-03-13,19.33,20.64,19.25,20.58,6017529,0
2012-03-14,20.65,20.85,20.09,20.46,4878998,0
2012-03-15,20.45,20.73,20.29,20.68,3528403,0
2012-03-16,20.64,21.16,20.54,20.83,6231054,0
2012-03-19,20.87,21,20.7,20.86,2763160,0
2012-03-20,20.56,20.88,20.34,20.77,2621458,0
2012-03-21,20.69,20.89,20.6,20.75,3000211,0
2012-03-22,20.52,20.52,20.12,20.4,2906576,0
2012-03-23,20.34,20.65,20.2,20.48,3216472,0
2012-03-26,20.78,20.81,20.26,20.57,2499714,0
2012-03-27,20.55,20.68,20.24,20.42,2320545,0
2012-03-28,20.36,20.43,19.66,19.99,3847970,0
2012-03-29,19.76,19.79,19.3,19.79,3006387,0
2012-03-30,19.88,20.14,19.78,19.96,3695779,0
2012-04-02,19.97,20.46,19.77,20.17,4531340,0
2012-04-03,20.07,20.07,19.32,19.5,4625447,0
2012-04-04,19.28,19.28,18.85,19.03,3406429,0
2012-04-05,18.96,19,18.59,18.64,2371375,0
2012-04-09,18.24,18.3,18,18.2,2720218,0
2012-04-10,18.1,18.27,17.61,17.72,4408643,0
2012-04-11,17.98,18.3,17.85,18.27,3877221,0
2012-04-12,18.28,18.9,18.25,18.86,3136710,0
2012-04-13,18.69,18.77,18.16,18.21,2864569,0
2012-04-16,18.38,18.55,18.11,18.36,2200354,0
2012-04-17,18.6,19.03,18.52,18.84,2454863,0
2012-04-18,18.68,18.69,18.26,18.34,2539229,0
2012-04-19,18.36,18.8,18.29,18.46,2351283,0
2012-04-20,18.56,18.67,18.27,18.37,3024931,0
2012-04-23,18.11,18.24,17.87,18.23,2503598,0
2012-04-24,18.23,18.44,18.11,18.39,3007261,0
2012-04-25,18.7,19.17,18.24,18.67,3538969,0
2012-04-26,18.58,19.15,18.58,19.07,2367687,0
2012-04-27,19.2,19.35,18.81,19.13,2516927,0
2012-04-30,19.04,19.14,18.64,18.81,2386978,0
2012-05-01,18.79,19.65,18.79,19.36,3199512,0
2012-05-02,19.19,19.35,18.96,19.18,2482262,0
2012-05-03,19.21,19.24,18.56,18.61,1936256,0
2012-05-04,18.48,18.54,17.79,17.93,2589110,0
2012-05-07,17.86,17.98,17.59,17.67,3299979,0
2012-05-08,17.5,17.62,17.17,17.55,3984958,0
2012-05-09,17.26,17.46,16.89,17.33,3788468,0
2012-05-10,17.58,17.64,17.17,17.24,2482738,0
2012-05-11,16.98,17.34,16.87,17.27,2669632,0
2012-05-14,16.95,17.12,16.64,17.01,4809909,0
2012-05-15,17.02,17.07,16.61,16.68,3854478,0
2012-05-16,16.77,17.04,16.19,16.19,3819320,0
2012-05-17,16.18,16.27,15.73,15.76,3561697,0
2012-05-18,15.85,16.13,15.77,15.84,4397334,0
2012-05-21,15.87,16.46,15.8,16.42,2837393,0
2012-05-22,16.53,16.79,16.3,16.45,3064248,0
2012-05-23,16.26,16.69,15.9,16.65,2922895,0
2012-05-24,16.73,16.81,16.16,16.39,2413441,0
2012-05-25,16.43,16.56,16.23,16.38,1600380,0
2012-05-29,16.59,17.04,16.47,17.01,1910872,0
2012-05-30,16.74,16.78,16.21,16.25,2829406,0
2012-05-31,16.3,16.66,15.86,16.45,4201462,0
2012-06-01,15.38,15.78,15.17,15.59,5119609,0
2012-06-04,15.65,15.75,15.09,15.27,3116708,0
2012-06-05,15.17,15.62,15.09,15.5,3831787,0
2012-06-06,15.74,16.24,15.61,16.11,2895455,0
2012-06-07,16.3,16.49,16.03,16.14,2587804,0
2012-06-08,15.99,16.25,15.75,16.24,2261769,0
2012-06-11,16.48,16.63,15.72,15.73,2737565,0
2012-06-12,15.54,16.1,15.54,16.09,2099120,0
2012-06-13,15.97,16.19,15.74,15.83,1946077,0
2012-06-14,15.85,15.95,15.6,15.88,3273366,0
2012-06-15,15.96,16.45,15.96,16.41,3322826,0
2012-06-18,16.3,16.55,16.14,16.39,2115022,0
2012-06-19,16.5,16.97,16.46,16.81,2432571,0
2012-06-20,16.84,17.02,16.41,16.84,2529241,0
2012-06-21,16.9,16.9,16.01,16.02,3124265,0
2012-06-22,16.13,16.2,15.61,15.87,5316094,0
2012-06-25,15.55,15.57,15.21,15.37,3209662,0
2012-06-26,15.44,15.53,15.12,15.4,2705717,0
2012-06-27,15.52,15.74,15.29,15.58,1776676,0
2012-06-28,15.39,15.78,15.24,15.75,1915818,0
2012-06-29,16.16,16.57,16.12,16.36,4213244,0
2012-07-02,16.49,16.58,15.89,16.16,3048492,0
2012-07-03,16.15,16.53,16.15,16.37,1325646,0
2012-07-05,16.33,16.38,16.07,16.08,2219487,0
2012-07-06,15.83,15.92,15.6,15.85,2107287,0
2012-07-09,15.78,15.87,15.47,15.7,3105872,0
2012-07-10,15.88,16,15.29,15.4,2480537,0
2012-07-11,15.43,15.76,15.34,15.55,2360507,0
2012-07-12,15.37,15.52,15.19,15.41,2262899,0
2012-07-13,15.49,15.8,15.4,15.78,1446700,0
2012-07-16,15.67,15.73,15.43,15.67,1681300,0
2012-07-17,15.78,16.04,15.35,16.01,2203946,0
2012-07-18,15.87,16.08,15.77,15.99,2144207,0
2012-07-19,16.01,16.41,15.99,16.32,1960274,0
2012-07-20,16.11,16.33,16.03,16.14,2564447,0
2012-07-23,15.75,15.9,15.51,15.78,2738729,0
2012-07-24,15.75,15.85,15.13,15.31,2785723,0
2012-07-25,15.39,15.45,14.97,15.1,3397918,0
2012-07-26,15.42,15.72,15.22,15.37,4076027,0
2012-07-27,15.52,16.46,15.48,16.33,4479017,0
2012-07-30,16.31,16.37,16,16.24,3546177,0
2012-07-31,16.2,16.38,15.36,15.58,5358754,0
2012-08-01,16.04,17.38,15.77,16.67,7355048,0
2012-08-02,16.53,16.87,16.32,16.56,2713749,0
2012-08-03,16.87,17.4,16.87,17.08,3752382,0
2012-08-06,17.16,17.73,17.05,17.73,4029462,0
2012-08-07,17.76,18.29,17.67,18.07,3508864,0
2012-08-08,18.07,18.13,17.78,17.8,2873121,0
2012-08-09,17.81,18,17.74,17.8,1972233,0
2012-08-10,17.72,17.86,17.6,17.77,2171784,0
2012-08-13,17.71,17.82,17.46,17.6,1538341,0
2012-08-14,17.73,17.84,17.43,17.52,1382350,0
2012-08-15,17.52,17.67,17.38,17.56,1286884,0
2012-08-16,17.62,17.96,17.58,17.9,1737232,0
2012-08-17,17.91,18.14,17.71,18.04,1960686,0
2012-08-20,17.94,18.07,17.59,18.06,2431942,0
2012-08-21,18.1,18.45,18.01,18.14,2520495,0
2012-08-22,18.05,18.18,17.59,17.89,1613437,0
2012-08-23,17.8,17.92,17.57,17.65,1399254,0
2012-08-24,17.61,17.79,17.24,17.58,1904880,0
2012-08-27,17.69,17.69,17.31,17.44,1394914,0
2012-08-28,17.38,17.65,17.27,17.41,2176836,0
2012-08-29,17.31,17.5,17.16,17.41,2169393,0
2012-08-30,17.3,17.32,17,17.2,1874722,0
2012-08-31,17.32,17.51,17.14,17.31,1978190,0
2012-09-04,17.31,17.39,17,17.22,1731353,0
2012-09-05,17.22,17.32,16.73,17.01,2667936,0
2012-09-06,17.16,17.62,17.13,17.48,3921043,0
2012-09-07,17.54,17.75,17.54,17.7,3208228,0
2012-09-10,17.75,17.78,17.14,17.28,4791270,0
2012-09-11,17.23,17.69,17.23,17.65,4248739,0
2012-09-12,17.78,18.42,17.74,18.35,5089484,0
2012-09-13,18.38,19.61,18.18,19.6,7069306,0
2012-09-14,19.68,20.89,19.67,20.36,7580783,0
2012-09-17,20.28,20.28,19.53,19.8,5064400,0
2012-09-18,19.8,20.12,19.02,19.29,6858220,0
2012-09-19,19.42,19.77,19.37,19.5,3498621,0
2012-09-20,19.28,19.49,19.04,19.4,4132351,0
2012-09-21,19.71,19.77,19.28,19.36,6387999,0
2012-09-24,19.2,19.36,19.06,19.25,3929942,0
2012-09-25,19.29,19.34,18.53,18.54,4810290,0
2012-09-26,18.56,18.89,18.33,18.55,3387061,0
2012-09-27,18.7,18.81,18.5,18.62,3245989,0
2012-09-28,18.48,18.6,18.32,18.41,3480425,0
2012-10-01,18.52,19.01,18.41,18.65,3769458,0
2012-10-02,18.75,19.11,18.72,18.98,3801774,0
2012-10-03,19.01,19.43,18.88,19.27,3428739,0
2012-10-04,19.39,19.49,19.1,19.22,3018247,0
2012-10-05,19.49,19.74,19.36,19.61,3936773,0
2012-10-08,19.44,19.56,19.24,19.44,2584328,0
2012-10-09,19.39,19.43,18.92,18.93,2834973,0
2012-10-10,18.92,18.92,18.4,18.45,3657598,0
2012-10-11,18.66,19.1,18.64,19.05,3783876,0
2012-10-12,19.02,19.16,18.7,18.82,1644130,0
2012-10-15,18.9,19,18.74,18.91,1325083,0
2012-10-16,19,19.21,18.85,18.95,1844570,0
2012-10-17,18.91,19.31,18.81,19.31,2089263,0
2012-10-18,19.25,19.58,19.16,19.58,2799711,0
2012-10-19,19.53,19.55,18.82,19.11,2656858,0
2012-10-22,19.09,19.42,19.09,19.42,1933027,0
2012-10-23,18.97,19.21,18.53,18.88,2873856,0
2012-10-24,18.94,19,18.33,18.49,3812414,0
2012-10-25,18.78,18.8,18.06,18.24,3012742,0
2012-10-26,18.27,18.32,17.91,18.25,2011635,0
2012-10-31,18.08,18.12,16.86,18.02,8084213,0
2012-11-01,17.94,18.06,17.53,17.63,4545828,0
2012-11-02,17.83,18.02,17.52,17.55,3344282,0
2012-11-05,17.55,17.77,17.41,17.72,1576273,0
2012-11-06,17.81,18.21,17.7,18.14,2893207,0
2012-11-07,17.87,18,17.52,17.53,4422219,0
2012-11-08,17.56,17.6,17.32,17.47,3227736,0
2012-11-09,17.3,17.61,17.25,17.5,3466847,0
2012-11-12,17.55,17.57,17.36,17.47,1516803,0
2012-11-13,17.33,17.83,17.25,17.65,2315179,0
2012-11-14,17.71,17.77,17.25,17.35,3392361,0
2012-11-15,17.35,17.56,17.24,17.34,2378719,0
2012-11-16,17.4,17.67,17.16,17.5,2637000,0
2012-11-19,17.8,18.05,17.67,17.79,4702903,0
2012-11-20,17.78,17.82,17.45,17.64,2545035,0
2012-11-21,17.67,17.79,17.61,17.69,1715222,0
2012-11-23,17.83,17.98,17.65,17.87,994322,0
2012-11-26,17.68,18.28,17.68,18.16,2564210,0
2012-11-27,18.09,18.1,17.81,17.91,2557032,0
2012-11-28,17.79,18.27,17.64,18.25,1807246,0
2012-11-29,18.31,18.72,18.3,18.63,2892217,0
2012-11-30,18.68,19.05,18.59,18.93,3716535,0
2012-12-03,18.72,19.23,18.69,18.76,3562760,0
2012-12-04,18.73,18.8,18.49,18.57,2370038,0
2012-12-05,18.58,18.78,18.33,18.75,2268015,0
2012-12-06,18.71,18.81,18.54,18.73,1830584,0
2012-12-07,18.75,19.02,18.7,18.99,1430426,0
2012-12-10,19.02,19.37,18.92,19.34,1987687,0
2012-12-11,19.48,19.72,19.45,19.56,2548256,0
2012-12-12,19.64,19.93,19.59,19.69,2683920,0
2012-12-13,19.63,19.66,19.06,19.1,2403786,0
2012-12-14,19.05,19.23,18.89,19.2,2066116,0
2012-12-17,19.32,19.78,19.3,19.78,2073623,0
2012-12-18,19.86,20.42,19.79,20.41,3026201,0
2012-12-19,20.43,20.55,19.96,19.96,2911643,0
2012-12-20,19.95,20.14,19.93,20,2153275,0
2012-12-21,19.71,19.99,19.4,19.64,3942541,0
2012-12-24,19.63,19.74,19.46,19.6,974944,0
2012-12-26,19.68,19.76,19.58,19.66,1636108,0
2012-12-27,19.66,19.75,19.25,19.59,1597490,0
2012-12-28,19.42,19.58,19.33,19.39,1464370,0
2012-12-31,19.36,19.96,19.3,19.9,1778995,0
2013-01-02,20.36,20.41,19.78,20.36,3273991,0
2013-01-03,20.37,20.49,20.12,20.16,1929814,0
2013-01-04,20.22,20.72,20.08,20.72,2577970,0
2013-01-07,20.54,20.99,20.54,20.8,2597973,0
2013-01-08,20.73,20.85,20.59,20.78,2486014,0
2013-01-09,20.83,21.09,20.54,20.57,3179802,0
2013-01-10,20.69,20.81,20.52,20.55,2701717,0
2013-01-11,20.56,20.73,20.45,20.51,2036940,0
2013-01-14,20.51,20.71,20.47,20.65,1333339,0
2013-01-15,20.46,20.89,20.45,20.84,1685662,0
2013-01-16,20.78,20.81,20.44,20.56,2349219,0
2013-01-17,20.69,20.84,20.43,20.63,2919460,0
2013-01-18,20.7,20.82,20.33,20.55,2851447,0
2013-01-22,20.57,20.65,20.41,20.55,2211086,0
2013-01-23,20.6,20.92,20.57,20.89,1964085,0
2013-01-24,20.92,21.3,20.92,21.19,2751386,0
2013-01-25,21.27,22.29,21.17,21.84,5523564,0
2013-01-28,21.94,22.08,21.64,21.89,2921212,0
2013-01-29,21.91,22,21.73,21.78,3428100,0
2013-01-30,21.77,21.77,21.32,21.46,3163313,0
2013-01-31,21.43,21.66,21.38,21.58,1968740,0
2013-02-01,21.76,21.91,21.72,21.87,1934109,0
2013-02-04,21.66,21.89,21.59,21.69,1759682,0
2013-02-05,21.88,22.02,21.74,21.91,3083649,0
2013-02-06,21.79,22,21.6,21.85,3453602,0
2013-02-07,23.55,24.33,23.32,23.81,12135997,0
2013-02-08,23.87,24.31,23.6,24.19,3552395,0
2013-02-11,24.2,24.47,23.88,24.13,3285741,0
2013-02-12,24.17,24.46,24.13,24.26,1903335,0
2013-02-13,24.39,24.85,24.33,24.5,3807986,0
2013-02-14,24.35,24.86,24.35,24.7,3224715,0
2013-02-15,24.58,24.62,23.97,24.28,4357009,0
2013-02-19,24.36,24.5,24.15,24.5,1960636,0
2013-02-20,24.44,24.47,23.69,23.84,5024548,0
2013-02-21,23.87,24,23.32,23.57,4994810,0
2013-02-22,23.77,23.97,23.5,23.91,2176813,0
2013-02-25,24,24.39,23.24,23.24,3665493,0
2013-02-26,23.43,23.56,23.17,23.42,2453460,0
2013-02-27,23.34,24.11,23.18,23.89,2844125,0
2013-02-28,23.86,24.53,23.8,24.17,3522287,0
2013-03-01,23.87,24.61,23.85,24.36,3512183,0
2013-03-04,24.3,24.71,24.15,24.58,1945292,0
2013-03-05,24.73,24.99,24.62,24.74,2937063,0
2013-03-06,24.86,24.94,24.45,24.48,2529353,0
2013-03-07,24.48,24.66,24.4,24.53,2243272,0
2013-03-08,24.69,24.8,24.29,24.64,2614028,0
2013-03-11,24.64,25.26,24.64,25.22,3733452,0
2013-03-12,25.13,25.45,25.02,25.31,2834498,0
2013-03-13,25.29,25.38,24.98,25.36,2038800,0
2013-03-14,25.4,25.45,25.09,25.2,2314128,0
2013-03-15,25.1,25.12,24.65,24.93,3222974,0
2013-03-18,24.55,25.21,24.5,25.18,2937608,0
2013-03-19,25.27,25.3,24.39,24.46,2530342,0
2013-03-20,24.69,25.07,24.64,24.83,2284998,0
2013-03-21,24.62,24.78,24.28,24.51,2230297,0
2013-03-22,24.65,25.02,24.5,24.71,1939330,0
2013-03-25,24.87,25.19,24.61,24.68,2874908,0
2013-03-26,24.77,25.12,24.71,25.02,1960164,0
2013-03-27,24.8,25.13,24.69,25.11,1890896,0
2013-03-28,25.13,25.3,24.88,25.25,2431019,0
2013-04-01,25.28,25.28,24.3,24.44,2864264,0
2013-04-02,24.61,24.76,24.28,24.4,1668980,0
2013-04-03,24.48,24.53,23.88,23.93,4060464,0
2013-04-04,23.93,24.3,23.71,24.28,3223688,0
2013-04-05,23.79,24.23,23.66,24.22,1405033,0
2013-04-08,24.3,24.95,24.29,24.93,1453532,0
2013-04-09,25,25.22,24.78,25.01,2038380,0
2013-04-10,25.08,25.51,24.97,25.51,2376576,0
2013-04-11,25.51,25.69,25.39,25.5,1908213,0
2013-04-12,25.36,25.46,25.1,25.29,1856371,0
2013-04-15,25.16,25.16,24.1,24.12,2025661,0
2013-04-16,24.33,24.58,24.15,24.31,2374812,0
2013-04-17,24.07,24.09,23.31,23.7,3427654,0
2013-04-18,23.75,23.97,23.3,23.5,1722743,0
2013-04-19,23.51,23.84,23.17,23.83,2868018,0
2013-04-22,23.94,23.96,23.34,23.71,2204033,0
2013-04-23,23.85,24.28,23.79,24.17,2140596,0
2013-04-24,24.19,24.62,24.09,24.61,1724218,0
2013-04-25,24.76,24.98,24.48,24.75,2975444,0
2013-04-26,24.45,24.51,23.78,24.18,2866787,0
2013-04-29,24.33,24.7,24.22,24.35,1396700,0
2013-04-30,24.33,24.4,23.93,24.22,2610515,0
2013-05-01,24.1,24.33,23.99,24.04,2424509,0
2013-05-02,24.19,24.27,23.95,24.02,1939393,0
2013-05-03,24.36,24.62,24.05,24.15,1761114,0
2013-05-06,24.16,24.43,24.03,24.22,2059328,0
2013-05-07,24.36,24.63,24.3,24.44,3347728,0
2013-05-08,24.38,24.65,24.15,24.57,1945065,0
2013-05-09,24.56,24.63,24.23,24.31,1720030,0
2013-05-10,24.38,24.44,24.05,24.1,2320322,0
2013-05-13,24.05,24.16,23.85,24.03,2908048,0
2013-05-14,24.08,24.56,24.05,24.51,2554844,0
2013-05-15,24.51,25.21,24.4,25.18,3426629,0
2013-05-16,25.08,25.2,24.65,24.72,2631018,0
2013-05-17,24.79,24.95,24.52,24.78,1870508,0
2013-05-20,24.71,24.94,24.6,24.61,2274748,0
2013-05-21,24.6,25.16,24.43,25.08,3336489,0
2013-05-22,25.08,25.36,24.06,24.23,3479463,0
2013-05-23,23.97,24.04,23.55,23.89,2684896,0
2013-05-24,23.74,23.75,23.29,23.39,2082615,0
2013-05-28,23.82,24.07,23.45,23.74,3497204,0
2013-05-29,23.49,23.6,22.97,23.39,2719724,0
2013-05-30,23.44,23.65,23.27,23.41,1574392,0
2013-05-31,23.32,23.6,23.18,23.18,2964071,0
2013-06-03,23.24,23.43,22.71,23.21,3234874,0
2013-06-04,23.2,23.38,22.86,23.05,2695421,0
2013-06-05,22.96,23.19,22.41,22.51,3208892,0
2013-06-06,22.48,23.18,22.34,23.17,3334428,0
2013-06-07,23.37,23.49,23.08,23.44,1765364,0
2013-06-10,23.5,23.56,23.08,23.2,1646555,0
2013-06-11,22.88,23.11,22.65,22.9,1691413,0
2013-06-12,23.08,23.12,22.47,22.56,2971108,0
2013-06-13,22.51,22.98,22.42,22.92,2983102,0
2013-06-14,22.9,23.31,22.61,22.67,1768793,0
2013-06-17,22.87,22.97,22.63,22.81,2042644,0
2013-06-18,22.89,23.27,22.64,23.05,2783795,0
2013-06-19,23.05,23.11,22.07,22.28,4802032,0
2013-06-20,22.03,22.03,21.34,21.61,5796258,0
2013-06-21,21.85,21.86,21.02,21.5,5297023,0
2013-06-24,21.24,21.94,20.59,21.45,5147478,0
2013-06-25,21.72,22.11,21.5,21.99,2412296,0
2013-06-26,22.23,22.89,22.18,22.58,3656657,0
2013-06-27,22.78,23.27,22.72,23.22,3038018,0
2013-06-28,23.09,23.45,22.92,23.36,5080624,0
2013-07-01,23.55,23.57,23.04,23.3,3799052,0
2013-07-02,23.29,23.62,23.03,23.2,2075262,0
2013-07-03,23,23.41,22.91,23.34,787555,0
2013-07-05,23.56,23.65,23.08,23.43,1781789,0
2013-07-08,23.53,23.62,23.24,23.29,2198762,0
2013-07-09,23.36,23.79,23.32,23.51,1418885,0
2013-07-10,23.47,23.6,23.24,23.43,1357423,0
2013-07-11,23.82,23.98,23.53,23.95,1753691,0
2013-07-12,23.94,24.16,23.71,24.07,2081998,0
2013-07-15,24.05,24.11,23.86,24.04,1205385,0
2013-07-16,24.08,24.31,23.84,23.88,1862459,0
2013-07-17,23.99,24.11,23.84,24.04,2455148,0
2013-07-18,24.06,24.17,24.02,24.13,3353466,0
2013-07-19,24.07,24.33,24.02,24.3,1886926,0
2013-07-22,24.3,24.37,24.08,24.2,1457053,0
2013-07-23,24.28,24.46,24.2,24.37,1579920,0
2013-07-24,24.43,24.48,24.04,24.36,2044902,0
2013-07-25,24.25,24.5,24.1,24.48,2033498,0
2013-07-26,23.71,24.19,23.43,24.09,4524999,0
2013-07-29,24.09,24.12,23.74,23.75,1979281,0
2013-07-30,23.8,24.16,23.58,23.8,2764876,0
2013-07-31,23.92,23.93,22.94,23.17,5868123,0
2013-08-01,23.36,23.5,23.18,23.23,3206850,0
2013-08-02,23.2,23.52,23.12,23.2,3182760,0
2013-08-05,23.19,23.32,22.99,23.13,2494160,0
2013-08-06,23.09,23.23,23,23.05,1981548,0
2013-08-07,23,23.1,22.88,22.91,2140784,0
2013-08-08,23,23.22,22.87,23.17,2210944,0
2013-08-09,23.09,23.59,23.05,23.31,1476183,0
2013-08-12,23.25,23.35,23.02,23.3,2211835,0
2013-08-13,23.29,23.33,22.87,22.94,2494266,0
2013-08-14,22.97,23.16,22.79,22.85,2463095,0
2013-08-15,22.6,22.65,21.99,22.04,2332410,0
2013-08-16,21.96,22.03,21.57,21.6,2899037,0
2013-08-19,21.28,21.69,21.24,21.27,4707636,0
2013-08-20,21.32,22.15,21.28,21.99,3170208,0
2013-08-21,21.94,22.02,21.53,21.72,2459061,0
2013-08-22,21.77,21.85,21.64,21.72,2023111,0
2013-08-23,21.78,21.93,21.66,21.91,2291091,0
2013-08-26,21.89,22.01,21.7,21.76,1837245,0
2013-08-27,21.46,21.73,21.38,21.52,3066319,0
2013-08-28,21.52,21.94,21.48,21.82,3012314,0
2013-08-29,21.7,21.83,21.59,21.69,1645721,0
2013-08-30,21.83,21.91,21.63,21.87,3065832,0
2013-09-03,22.19,22.28,21.71,21.98,3526648,0
2013-09-04,21.97,22.32,21.83,22.17,2112730,0
2013-09-05,22.11,22.21,21.9,22,1811983,0
2013-09-06,22.18,22.5,22,22.37,2100514,0
2013-09-09,22.37,23.25,22.37,23.24,1845970,0
2013-09-10,23.4,23.53,23.24,23.52,1739174,0
2013-09-11,23.48,23.92,23.38,23.92,2262988,0
2013-09-12,23.98,24.05,23.52,23.54,1558741,0
2013-09-13,23.53,23.56,23.23,23.4,2273302,0
2013-09-16,23.78,23.96,23.53,23.57,2192176,0
2013-09-17,23.52,23.86,23.52,23.66,1364291,0
2013-09-18,23.65,24.27,23.33,24.24,2906614,0
2013-09-19,24.27,24.5,23.96,23.99,1736032,0
2013-09-20,24.03,24.16,23.65,23.81,5594552,0
2013-09-23,23.75,23.87,23.56,23.59,1853345,0
2013-09-24,23.54,23.65,23.27,23.3,1600480,0
2013-09-25,23.32,23.51,23.26,23.4,1571247,0
2013-09-26,23.47,23.63,23.26,23.42,999993,0
2013-09-27,23.3,23.43,23.24,23.34,1151875,0
2013-09-30,23.07,23.3,22.93,23.13,3270987,0
2013-10-01,23.05,23.66,23,23.61,1617194,0
2013-10-02,23.45,23.48,23.07,23.24,3015877,0
2013-10-03,23.2,23.21,22.54,22.75,3760654,0
2013-10-04,22.76,22.8,22.48,22.55,2697118,0
2013-10-07,22.43,22.67,22.27,22.5,3821066,0
2013-10-08,22.48,22.62,22,22.11,4641008,0
2013-10-09,22.14,22.42,21.86,22.27,4606049,0
2013-10-10,22.55,22.87,22.46,22.82,3611108,0
2013-10-11,22.66,22.81,22.49,22.78,2050277,0
2013-10-14,22.55,22.77,22.4,22.67,2206650,0
2013-10-15,22.56,22.66,22.28,22.42,3542718,0
2013-10-16,22.68,22.96,22.52,22.79,2846830,0
2013-10-17,22.73,23.22,22.57,23.18,2538926,0
2013-10-18,23.31,23.38,22.77,22.87,2927442,0
2013-10-21,22.91,23.06,22.75,23.06,2936971,0
2013-10-22,23.14,23.87,23.1,23.52,2203193,0
2013-10-23,23.43,23.58,23.29,23.35,1586149,0
2013-10-24,23.42,23.61,23.21,23.53,1551869,0
2013-10-25,23.65,23.74,23.48,23.72,1386772,0
2013-10-28,23.95,24.14,23.35,23.41,1997397,0
2013-10-29,23.65,24.6,23.65,24.4,5238668,0
2013-10-30,22.13,23.73,22.01,23.48,10311159,0
2013-10-31,23.43,23.7,23.13,23.23,3512300,0
2013-11-01,23.18,23.21,22.81,23.03,4241711,0
2013-11-04,23.18,23.2,22.96,23.04,3468443,0
2013-11-05,22.82,23.01,22.71,22.87,3190124,0
2013-11-06,22.94,22.98,22.41,22.44,3023399,0
2013-11-07,22.56,22.64,22.23,22.28,2746500,0
2013-11-08,22.21,22.4,22,22.32,4063465,0
2013-11-11,22.37,22.5,22.27,22.43,1172688,0
2013-11-12,22.34,22.53,22,22.03,4990937,0
2013-11-13,22.19,22.67,22.1,22.6,3147120,0
2013-11-14,22.67,23.04,22.61,22.88,5090707,0
2013-11-15,22.9,23.03,22.77,22.97,6289637,0
2013-11-18,23.05,23.2,22.89,22.95,3423110,0
2013-11-19,22.95,23.03,22.63,22.76,2525030,0
2013-11-20,22.78,22.87,22.36,22.44,2113099,0
2013-11-21,22.52,22.84,22.31,22.78,3016530,0
2013-11-22,22.92,23.54,22.8,23.4,6784912,0
2013-11-25,23.43,23.8,23.4,23.68,2666842,0
2013-11-26,23.8,24.24,23.74,24.16,4456702,0
2013-11-27,24.26,24.48,24.18,24.44,3023561,0
2013-11-29,24.43,24.48,24.2,24.24,1290385,0
2013-12-02,24.25,24.61,24.05,24.4,2200138,0
2013-12-03,24.25,24.56,24.18,24.41,1953721,0
2013-12-04,24.26,24.81,24.23,24.66,3226309,0
2013-12-05,24.67,24.87,24.56,24.76,3117061,0
2013-12-06,25.01,25.22,24.89,25.1,3799338,0
2013-12-09,25.25,25.62,25.18,25.41,2374850,0
2013-12-10,25.35,25.52,25.27,25.31,2144848,0
2013-12-11,25.37,25.43,24.77,24.86,2192285,0
2013-12-12,24.84,24.98,24.67,24.72,1855572,0
2013-12-13,24.82,25.02,24.68,24.77,1967531,0
2013-12-16,25,25.13,24.85,24.96,2540155,0
2013-12-17,25.15,25.22,24.83,24.97,1617937,0
2013-12-18,24.91,25.79,24.65,25.75,3465129,0
2013-12-19,25.72,25.77,25.36,25.56,2642952,0
2013-12-20,25.77,25.9,25.51,25.8,2612316,0
2013-12-23,25.87,26.03,25.76,25.97,1422751,0
2013-12-24,26.04,26.34,25.98,26.2,666337,0
2013-12-26,26.3,26.46,26.11,26.26,1166928,0
2013-12-27,26.36,26.36,26.02,26.24,1305112,0
2013-12-30,26.25,26.46,26.19,26.31,1055016,0
2013-12-31,26.42,26.58,26.21,26.3,1395114,0
2014-01-02,26.27,26.55,26.07,26.34,2607046,0
2014-01-03,26.33,26.55,26.28,26.4,1158280,0
2014-01-06,26.51,26.58,26.13,26.25,1958974,0
2014-01-07,26.29,26.36,26.03,26.19,2203359,0
2014-01-08,26.08,26.22,25.86,26.19,2398703,0
2014-01-09,26.25,26.33,25.95,26.15,1725704,0
2014-01-10,26.26,26.55,26.18,26.38,1752913,0
2014-01-13,26.23,26.5,26.1,26.2,2013839,0
2014-01-14,26.32,26.58,26.27,26.44,1483385,0
2014-01-15,26.48,26.72,26.42,26.55,1316921,0
2014-01-16,26.49,26.74,26.43,26.56,1570506,0
2014-01-17,26.6,26.76,26.4,26.5,2297948,0
2014-01-21,26.63,26.7,26.26,26.37,2294402,0
2014-01-22,26.41,26.65,26.29,26.55,1614334,0
2014-01-23,26.41,26.52,26.15,26.28,1300772,0
2014-01-24,26.13,26.25,25.47,25.47,2045583,0
2014-01-27,25.5,26,25.5,25.86,4674834,0
2014-01-28,25.91,26.71,25.85,26.65,4006514,0
2014-01-29,26.61,27.09,26.33,26.9,3657025,0
2014-01-30,27.43,27.43,26.6,26.72,4987660,0
2014-01-31,26.5,26.75,26.18,26.54,2785518,0
2014-02-03,26.54,26.54,26.11,26.21,3642108,0
2014-02-04,26.39,26.86,26.2,26.78,2385961,0
2014-02-05,26.57,26.86,26.29,26.72,2707193,0
2014-02-06,25.5,26.31,25.5,25.85,6715920,0
2014-02-07,25.94,26.35,25.94,26.32,3157940,0
2014-02-10,26.31,26.49,26.19,26.32,3016562,0
2014-02-11,26.3,26.71,26.29,26.56,4085641,0
2014-02-12,26.58,26.88,26.58,26.68,2693763,0
2014-02-13,26.52,27,26.48,26.82,1521837,0
2014-02-14,26.75,27.07,26.67,27.01,2218567,0
2014-02-18,27.08,27.25,26.59,27.24,2006549,0
2014-02-19,27.15,27.39,27.02,27.24,2737204,0
2014-02-20,27.28,27.4,27.12,27.35,1793929,0
2014-02-21,27.35,27.46,27.19,27.44,2310337,0
2014-02-24,27.43,27.89,27.43,27.45,1783625,0
2014-02-25,27.45,27.89,27.45,27.86,2429928,0
2014-02-26,27.97,28.02,27.56,27.63,2096676,0
2014-02-27,27.58,28,27.56,27.82,1677508,0
2014-02-28,27.87,28.06,27.7,27.95,2007146,0
2014-03-03,27.79,27.88,27.45,27.62,3110162,0
2014-03-04,27.87,28.01,27.77,27.99,1780033,0
2014-03-05,28.01,28.06,27.57,27.64,2244636,0
2014-03-06,27.87,28.44,27.83,28.06,3665544,0
2014-03-07,28.21,28.34,28.01,28.09,2134127,0
2014-03-10,28.11,28.16,27.87,28.01,1617780,0
2014-03-11,28.04,28.14,27.69,27.81,1785202,0
2014-03-12,27.63,27.74,27.39,27.45,2188737,0
2014-03-13,27.56,27.66,27.2,27.24,1883760,0
2014-03-14,27.16,27.44,27.16,27.23,1421258,0
2014-03-17,27.39,27.51,27.13,27.19,1356513,0
2014-03-18,27.27,28.3,27.2,28.29,2842029,0
2014-03-19,28.11,28.28,27.47,27.58,2021704,0
2014-03-20,27.47,27.8,27.34,27.77,1345792,0
2014-03-21,27.95,28.13,27.78,28,2278026,0
2014-03-24,28,28.11,27.08,27.3,2006290,0
2014-03-25,27.47,27.6,27.2,27.33,1714175,0
2014-03-26,27.42,27.43,26.52,26.52,1957400,0
2014-03-27,26.51,26.7,26.16,26.33,2137086,0
2014-03-28,26.38,26.87,26.35,26.85,1847725,0
2014-03-31,27.04,27.48,26.86,27.43,2041633,0
2014-04-01,27.56,27.68,27.28,27.65,1547107,0
2014-04-02,27.65,28.01,27.57,27.98,1541697,0
2014-04-03,27.97,28.06,27.53,27.65,2087732,0
2014-04-04,27.88,27.95,27.4,27.44,1262358,0
2014-04-07,27.43,27.48,26.7,26.73,1652054,0
2014-04-08,26.64,27.03,26.56,26.98,1173348,0
2014-04-09,27,27.33,26.87,27.23,1358471,0
2014-04-10,27.24,27.42,26.7,26.7,1506136,0
2014-04-11,26.44,26.73,26.2,26.27,1862003,0
2014-04-14,26.47,26.77,26.37,26.74,1615795,0
2014-04-15,26.85,27.17,26.45,26.69,1723415,0
2014-04-16,26.9,26.95,26.65,26.87,1409266,0
2014-04-17,26.68,27.23,26.23,26.96,2560944,0
2014-04-21,26.88,27.02,26.45,26.66,1201480,0
2014-04-22,26.65,26.94,26.53,26.7,1809954,0
2014-04-23,26.72,26.87,26.62,26.68,1275494,0
2014-04-24,26.73,26.73,26.38,26.63,1413047,0
2014-04-25,26.6,26.6,26.02,26.08,1030598,0
2014-04-28,26.21,26.41,25.84,25.96,2378818,0
2014-04-29,26.08,26.4,26,26.39,1637722,0
2014-04-30,26.4,26.66,26.07,26.64,2198568,0
2014-05-01,29,29.33,28.33,28.99,5670261,0
2014-05-02,28.91,29.04,28.21,28.5,3725124,0
2014-05-05,28.31,28.83,28.15,28.71,2087862,0
2014-05-06,28.59,28.65,28.39,28.45,2217577,0
2014-05-07,28.53,28.66,28.32,28.58,1873821,0
2014-05-08,28.59,28.71,28.17,28.31,2004938,0
2014-05-09,28.34,28.51,28.15,28.3,2248514,0
2014-05-12,28.45,28.76,28.35,28.7,3172976,0
2014-05-13,28.73,28.79,28.57,28.59,2255386,0
2014-05-14,28.65,29,28.41,28.87,5313451,0
2014-05-15,28.85,28.94,28.26,28.86,2698417,0
2014-05-16,28.9,29,28.64,28.98,1820602,0
2014-05-19,28.99,29.45,28.84,29.35,1603544,0
2014-05-20,29.34,29.35,28.89,29,1863466,0
2014-05-21,29.14,29.26,28.83,29.07,1773710,0
2014-05-22,29.09,29.18,28.84,29.02,1197423,0
2014-05-23,29.14,29.23,28.95,29.15,1351816,0
2014-05-27,29.29,29.82,29.27,29.8,1985943,0
2014-05-28,29.8,29.86,29.53,29.66,1671236,0
2014-05-29,29.69,29.84,29.41,29.61,1477973,0
2014-05-30,29.55,29.87,29.41,29.84,2146621,0
2014-06-02,29.89,30.15,29.78,30.14,1817078,0
2014-06-03,30.1,30.21,29.84,30.14,2411665,0
2014-06-04,30.05,30.65,30,30.58,1975717,0
2014-06-05,30.58,31.01,30.47,30.72,2598414,0
2014-06-06,30.77,30.84,30.46,30.51,2181708,0
2014-06-09,30.58,30.85,30.39,30.4,2633616,0
2014-06-10,30.33,30.5,30.21,30.42,1538675,0
2014-06-11,30.36,30.38,30.01,30.26,1289935,0
2014-06-12,30.22,30.28,29.84,29.98,1395586,0
2014-06-13,30.06,30.64,29.99,30.54,1707661,0
2014-06-16,30.51,30.51,30.24,30.46,1604368,0
2014-06-17,30.35,30.56,30.22,30.49,1437380,0
2014-06-18,30.47,30.56,30.09,30.48,1440761,0
2014-06-19,30.6,30.68,30.37,30.61,1093513,0
2014-06-20,30.65,31.06,30.49,31.04,2438999,0
2014-06-23,31.09,31.52,31.01,31.47,2395454,0
2014-06-24,31.5,31.73,31.35,31.49,3233992,0
2014-06-25,31.35,31.82,31.32,31.8,1911424,0
2014-06-26,31.69,31.82,31.5,31.81,1785288,0
2014-06-27,31.7,32.03,31.7,31.99,4467977,0
2014-06-30,31.91,32.06,31.61,32.04,2704543,0
2014-07-01,32.04,32.39,31.81,32.05,2410538,0
2014-07-02,31.95,32.31,31.95,32.31,1448000,0
2014-07-03,32.34,32.38,32.07,32.33,923481,0
2014-07-07,32.19,32.29,31.92,31.93,2057225,0
2014-07-08,31.93,32.03,31.67,31.98,1334287,0
2014-07-09,31.98,32.58,31.92,32.51,2470790,0
2014-07-10,32.22,32.74,32.2,32.63,1220954,0
2014-07-11,32.57,32.7,32.45,32.55,1461630,0
2014-07-14,32.72,32.92,32.55,32.91,2197870,0
2014-07-15,32.98,33.06,32.56,32.82,1830746,0
2014-07-16,32.9,33.06,32.71,32.9,1592138,0
2014-07-17,32.97,33.25,32.68,32.74,1856879,0
2014-07-18,32.82,33.14,32.8,33.1,1700733,0
2014-07-21,33.03,33.14,32.87,33.05,1387174,0
2014-07-22,33.21,33.5,33.13,33.49,3463811,0
2014-07-23,33.46,33.54,33.16,33.41,1613407,0
2014-07-24,33.4,33.77,33.34,33.62,2304055,0
2014-07-25,33.57,33.7,33.35,33.52,1208741,0
2014-07-28,33.6,33.72,32.87,32.98,2394123,0
2014-07-29,33.1,33.25,32.36,32.51,3324111,0
2014-07-30,32.54,32.72,31.44,31.65,3797667,0
2014-07-31,31.51,31.98,30.6,30.84,3044971,0
2014-08-01,30.66,31.22,30.66,30.95,4065425,0
2014-08-04,31.13,31.16,30.86,31,2614984,0
2014-08-05,30.98,31.01,30.44,30.59,2410578,0
2014-08-06,30.42,30.62,30.2,30.21,2015094,0
2014-08-07,30.44,30.72,30.26,30.48,2590774,0
2014-08-08,30.51,30.6,30.4,30.5,2678093,0
2014-08-11,30.6,30.93,30.56,30.86,1441400,0
2014-08-12,30.69,30.85,30.62,30.68,1871092,0
2014-08-13,30.83,31.17,30.8,31.08,1546671,0
2014-08-14,31.08,31.1,30.81,30.93,1222955,0
2014-08-15,30.99,31.11,30.68,30.88,1250085,0
2014-08-18,31.02,31.43,30.94,31.43,2028856,0
2014-08-19,31.48,31.86,31.45,31.75,1982522,0
2014-08-20,31.75,32.05,31.73,31.9,1747846,0
2014-08-21,31.86,32.02,31.71,31.78,1572262,0
2014-08-22,31.72,31.72,31.38,31.51,1311540,0
2014-08-25,31.78,31.78,31.28,31.5,1402751,0
2014-08-26,31.49,31.62,31.43,31.55,1299443,0
2014-08-27,31.67,31.71,31.45,31.68,1141664,0
2014-08-28,31.53,31.6,31.37,31.41,1100572,0
2014-08-29,31.44,31.78,31.4,31.78,1315016,0
2014-09-02,31.84,31.95,31.62,31.78,1304173,0
2014-09-03,31.9,32.05,31.42,31.47,2685691,0
2014-09-04,31.43,31.56,30.95,31.11,1483384,0
2014-09-05,31.11,31.34,31,31.33,1574229,0
2014-09-08,31.25,31.59,31.06,31.14,1238012,0
2014-09-09,31,31.03,30.66,30.82,1465775,0
2014-09-10,30.64,30.72,30.16,30.53,2191859,0
2014-09-11,30.47,30.66,30.38,30.63,2558371,0
2014-09-12,30.49,30.53,29.82,30.04,2745212,0
2014-09-15,30,30.19,29.85,30.06,2229867,0
2014-09-16,30.03,30.34,29.85,30.32,2412911,0
2014-09-17,30.34,30.58,30.07,30.17,2207026,0
2014-09-18,30.19,30.5,30.17,30.27,1507108,0
2014-09-19,30.4,30.55,30.25,30.37,2154674,0
2014-09-22,30.25,30.34,30,30.17,1861977,0
2014-09-23,30.06,30.29,29.9,29.95,1635628,0
2014-09-24,29.89,30.08,29.72,29.82,1526302,0
2014-09-25,29.71,29.88,29.63,29.72,1907153,0
2014-09-26,29.79,30.02,29.6,29.98,1089170,0
2014-09-29,29.7,30.06,29.51,30.01,1281103,0
2014-09-30,30,30,29.64,29.74,1930736,0
2014-10-01,29.65,29.71,29.13,29.18,1598710,0
2014-10-02,29.11,29.39,28.74,29.02,1705342,0
2014-10-03,29.17,29.77,29.14,29.58,1429652,0
2014-10-06,29.69,29.89,29.44,29.46,1191350,0
2014-10-07,29.36,29.51,28.81,28.83,1750169,0
2014-10-08,28.88,29.5,28.67,29.5,2175199,0
2014-10-09,29.46,29.62,29.07,29.1,2047857,0
2014-10-10,29.11,29.31,28.42,28.43,1916494,0
2014-10-13,28.51,28.68,27.73,27.74,2241574,0
2014-10-14,27.95,29.09,27.74,28.73,3209012,0
2014-10-15,28.46,28.62,27.49,28.38,2520873,0
2014-10-16,27.99,28.85,27.84,28.61,1929762,0
2014-10-17,28.86,29.18,28.77,28.98,1068906,0
2014-10-20,28.95,29.5,28.91,29.49,1278509,0
2014-10-21,29.67,30.04,29.63,29.99,1561134,0
2014-10-22,29.98,30.6,29.94,30.14,1911396,0
2014-10-23,30.33,30.76,30.22,30.48,1595115,0
2014-10-24,30.55,30.69,30.29,30.57,877389,0
2014-10-27,30.51,30.64,30.34,30.61,1102378,0
2014-10-28,30.75,31.06,30.6,31.06,1375734,0
2014-10-29,31.32,31.32,30.55,30.75,1809112,0
2014-10-30,31.69,32.08,31.4,31.47,4068562,0
2014-10-31,31.8,32,31.55,32,1874227,0
2014-11-03,32,32.45,31.98,32.31,1918406,0
2014-11-04,32.23,32.4,31.93,32.17,1281981,0
2014-11-05,32.29,32.29,31.93,32.08,1926434,0
2014-11-06,32.13,32.25,31.78,31.8,1470854,0
2014-11-07,31.79,31.95,31.65,31.88,1636728,0
2014-11-10,31.88,32.01,31.76,31.81,1433456,0
2014-11-11,31.91,32.65,31.89,32.64,1840046,0
2014-11-12,32.6,32.77,32.46,32.71,1585526,0
2014-11-13,32.8,32.99,32.55,32.69,826737,0
2014-11-14,32.68,32.74,32.32,32.4,879150,0
2014-11-17,32.32,32.57,32.3,32.52,1106885,0
2014-11-18,32.5,33.22,32.45,33.14,1439098,0
2014-11-19,33.2,33.2,32.83,32.92,845788,0
2014-11-20,32.74,33.05,32.71,32.95,1091307,0
2014-11-21,33.3,33.53,33.21,33.49,1167091,0
2014-11-24,33.55,33.86,33.52,33.8,978308,0
2014-11-25,33.82,33.84,33.34,33.51,1338610,0
2014-11-26,33.46,33.58,33.29,33.54,1010600,0
2014-11-28,33.59,34,33.51,33.74,806996,0
2014-12-01,33.58,33.71,33.29,33.31,1522571,0
2014-12-02,33.16,33.46,32.76,33.34,1398099,0
2014-12-03,33.29,33.4,31.95,32.96,4612232,0
2014-12-04,33,33.1,32.47,32.95,3567013,0
2014-12-05,32.93,33.09,32.7,32.91,2886299,0
2014-12-08,32.97,33.18,32.73,33.09,2900950,0
2014-12-09,32.82,33.67,32.8,33.56,2119841,0
2014-12-10,33.55,33.64,33.17,33.28,1792782,0
2014-12-11,33.42,33.71,33.23,33.28,1226746,0
2014-12-12,33.11,33.37,32.79,32.79,1250389,0
2014-12-15,32.95,33.2,32.63,33.06,2023081,0
2014-12-16,32.96,32.98,32.16,32.17,1835939,0
2014-12-17,32.22,33.19,32.09,33.12,1732068,0
2014-12-18,33.55,34.36,33.51,34.35,2344961,0
2014-12-19,34.57,35.06,34.37,35.01,3664614,0
2014-12-22,35.01,35.35,34.76,35.04,1625558,0
2014-12-23,35.11,35.2,34.93,34.99,1512361,0
2014-12-24,34.99,35,34.89,34.93,575719,0
2014-12-26,34.96,35.19,34.91,34.97,921535,0
2014-12-29,34.97,35.37,34.89,35.06,1744472,0
2014-12-30,34.86,35.08,34.79,34.93,675917,0
2014-12-31,34.98,35.12,34.21,34.25,1157327,0
2015-01-02,34.51,34.73,34.27,34.67,1406667,0
2015-01-05,34.31,34.46,33.86,33.92,1349336,0
2015-01-06,34.04,34.16,33.39,33.66,1516066,0
2015-01-07,33.87,34.07,33.66,34.01,1250670,0
2015-01-08,34.24,34.75,34.04,34.75,1810019,0
2015-01-09,34.86,34.87,34.5,34.65,971051,0
2015-01-12,34.79,34.8,34.29,34.5,970537,0
2015-01-13,34.71,34.83,33.83,34.09,1224471,0
2015-01-14,33.7,34.01,33.35,33.76,1866021,0
2015-01-15,33.87,34.04,33.2,33.24,1497681,0
2015-01-16,33.13,33.38,32.78,33.09,3984204,0
2015-01-20,33.15,33.3,32.81,32.95,2048186,0
2015-01-21,32.87,33,32.55,32.64,3391844,0
2015-01-22,32.95,33.19,32.56,33.11,6393320,0
2015-01-23,33.1,33.38,32.94,32.95,2488518,0
2015-01-26,32.93,33.52,32.7,33.27,2046699,0
2015-01-27,32.99,33.44,32.98,33.23,2331794,0
2015-01-28,33.49,33.57,32.7,32.72,2056440,0
2015-01-29,32.74,33.04,32.6,32.99,2218656,0
2015-01-30,32.81,32.86,32.29,32.34,1856307,0
2015-02-02,32.49,32.61,31.75,32.57,2998577,0
2015-02-03,32.82,33.71,32.76,33.68,4079879,0
2015-02-04,33.52,33.85,33.26,33.74,2640733,0
2015-02-05,33.96,34.92,33.96,34.78,2855641,0
2015-02-06,34.89,34.89,33.78,33.92,2299575,0
2015-02-09,33.7,34.08,33.68,34.03,1836833,0
2015-02-10,34.3,34.65,34.01,34.6,1426106,0
2015-02-11,34.61,34.81,34.25,34.72,1607799,0
2015-02-12,34.72,35.13,34.6,35.13,1018236,0
2015-02-13,35,35.03,34.74,34.96,1069082,0
2015-02-17,35.03,35.08,34.69,34.77,1323767,0
2015-02-18,34.66,35.01,34.52,35,1710144,0
2015-02-19,34.77,34.85,34.54,34.56,920103,0
2015-02-20,34.46,34.84,34.28,34.76,1397378,0
2015-02-23,34.81,34.91,34.65,34.89,987389,0
2015-02-24,34.86,34.86,34.41,34.67,987512,0
2015-02-25,34.67,35,34.61,34.78,1217922,0
2015-02-26,34.69,34.74,34.33,34.46,699204,0
2015-02-27,34.39,34.53,34.25,34.26,801182,0
2015-03-02,34.34,34.84,34.27,34.81,1450100,0
2015-03-03,34.64,34.66,34.27,34.48,1319700,0
2015-03-04,34.43,34.54,34.19,34.21,1264400,0
2015-03-05,34.32,34.69,34.06,34.53,2647400,0
2015-03-06,34.4,34.8,34.32,34.66,3895400,0
2015-03-09,34.7,34.97,34.65,34.87,1333400,0
2015-03-10,34.65,34.88,34.11,34.12,1533600,0
2015-03-11,34.16,34.37,33.97,34.14,1018700,0
2015-03-12,34.35,35.01,34.34,34.9,1180008,0
2015-03-13,34.94,35.2,34.42,34.54,1796400,0
2015-03-16,34.74,35.04,34.71,35.01,1689800,0
2015-03-17,34.85,35.02,34.66,34.93,1226200,0
2015-03-18,34.86,36.08,34.7,35.81,1771200,0
2015-03-19,35.74,35.91,35.54,35.74,1225000,0
2015-03-20,35.85,36.85,35.85,36.79,3055400,0
2015-03-23,36.77,36.87,36.58,36.58,1770700,0
2015-03-24,36.44,36.49,36.04,36.06,908100,0
2015-03-25,36.12,36.18,35.48,35.49,1160900,0
2015-03-26,35.37,35.82,35.3,35.65,1141400,0
2015-03-27,35.68,35.97,35.54,35.93,1107100,0
2015-03-30,36.21,36.51,36.06,36.41,977700,0
2015-03-31,36.76,38.99,36.71,38.71,5689124,0
2015-04-01,38.71,39,38.37,38.83,2367600,0
2015-04-02,38.75,39.34,38.69,38.89,2409900,0
2015-04-06,38.8,39.03,38.73,38.92,1293400,0
2015-04-07,38.83,38.89,38.34,38.35,1258721,0
2015-04-08,38.56,38.66,38.07,38.43,1700900,0
2015-04-09,38.34,38.79,38.27,38.65,1150234,0
2015-04-10,38.81,39.05,38.39,38.51,790900,0
2015-04-13,38.49,38.85,38.35,38.58,851000,0
2015-04-14,38.61,38.84,38.23,38.32,796600,0
2015-04-15,38.52,38.64,38.31,38.41,970008,0
2015-04-16,38.13,38.95,38.09,38.88,1391088,0
2015-04-17,38.59,38.71,38.1,38.42,1268900,0
2015-04-20,38.52,38.67,38.37,38.54,912601,0
2015-04-21,38.6,38.67,38.28,38.33,896353,0
2015-04-22,38.39,38.55,38.1,38.33,1422680,0
2015-04-23,38.17,38.32,37.93,38.23,1520300,0
2015-04-24,38.41,38.71,38.27,38.49,1165860,0
2015-04-27,38.6,38.94,38.3,38.36,1367200,0
2015-04-28,38.42,38.75,38.24,38.66,1484434,0
2015-04-29,39.49,39.77,37.95,38.59,2325100,0
2015-04-30,38.55,38.86,38.08,38.34,2097300,0
2015-05-01,38.64,38.73,38.28,38.51,968900,0
2015-05-04,38.58,38.79,38.22,38.58,1018200,0
2015-05-05,38.31,38.34,37.26,37.28,1796700,0
2015-05-06,37.29,37.48,36.52,36.87,1645759,0
2015-05-07,36.92,37.2,36.71,37.01,2021346,0
2015-05-08,37.58,37.9,37.46,37.55,1763400,0
2015-05-11,37.43,38.53,37.37,38.33,3682300,0
2015-05-12,38.04,38.04,37.36,37.57,1647395,0
2015-05-13,37.57,37.88,37.27,37.6,1893386,0
2015-05-14,37.93,38.55,37.67,38.52,2622600,0
2015-05-15,38.67,38.72,38.37,38.57,1265542,0
2015-05-18,38.43,38.81,38.35,38.72,1241019,0
2015-05-19,38.72,38.87,38.53,38.69,1316070,0
2015-05-20,38.8,39,38.51,38.68,1097410,0
2015-05-21,38.65,38.76,37.99,38.25,1633700,0
2015-05-22,38.14,38.44,37.96,38.29,1137200,0
2015-05-26,38.23,38.45,37.93,38.36,1629089,0
2015-05-27,38.51,38.66,38.22,38.61,1904600,0
2015-05-28,38.49,38.62,38.16,38.32,1108266,0
2015-05-29,38.37,38.37,37.85,38.24,2458500,0
2015-06-01,38.36,38.64,38.08,38.48,1921145,0
2015-06-02,38.23,38.71,37.88,38.44,1405026,0
2015-06-03,38.41,38.5,37.99,38.15,969200,0
2015-06-04,38,38.05,37.76,37.91,1803700,0
2015-06-05,37.65,37.86,37.39,37.42,1498400,0
2015-06-08,37.53,37.54,36.83,36.85,1394500,0
2015-06-09,36.9,37.08,36.47,36.6,1472588,0
2015-06-10,36.68,37.29,36.68,37.1,1724939,0
2015-06-11,37.3,37.5,37.12,37.32,1169596,0
2015-06-12,37.18,37.41,37.1,37.29,846100,0
2015-06-15,37.06,37.1,36.54,36.57,1602600,0
2015-06-16,36.52,36.82,36.36,36.53,1405500,0
2015-06-17,36.57,36.77,36.28,36.7,1172800,0
2015-06-18,36.8,37.89,36.8,37.72,2511400,0
2015-06-19,37.19,37.54,36.95,37.12,1615300,0
2015-06-22,37.37,37.37,37.08,37.11,1028800,0
2015-06-23,37.43,37.5,37.07,37.39,1259980,0
2015-06-24,37.37,37.71,37.09,37.29,1553700,0
2015-06-25,37.33,37.34,37.04,37.21,1251200,0
2015-06-26,37.2,37.52,36.88,37.49,3300200,0
2015-06-29,37.23,37.5,36.45,36.51,1856700,0
2015-06-30,36.79,37.34,36.64,37,1897212,0
2015-07-01,37.37,37.54,36.99,37.52,1538800,0
2015-07-02,37.68,37.9,37.37,37.68,1728500,0
2015-07-06,37.35,37.75,37.2,37.43,1327800,0
2015-07-07,37.57,38.09,37.14,38.05,1824100,0
2015-07-08,37.86,37.94,37.22,37.31,1586500,0
2015-07-09,37.75,37.82,37.14,37.2,1114800,0
2015-07-10,37.73,37.74,37.36,37.6,1121300,0
2015-07-13,38.05,38.09,37.59,37.8,1252000,0
2015-07-14,37.86,38.18,37.69,38.02,639048,0
2015-07-15,37.99,38.06,37.66,38.04,1212606,0
2015-07-16,38.32,38.42,38.17,38.37,953100,0
2015-07-17,38.36,38.45,37.48,37.52,1500600,0
2015-07-20,37.53,38.03,37.44,38.02,1044500,0
2015-07-21,37.99,38.39,37.82,38.34,1333500,0
2015-07-22,38.28,38.69,38.19,38.47,2255400,0
2015-07-23,38.48,38.76,38.4,38.56,1453600,0
2015-07-24,38.48,38.59,37.57,37.69,1982600,0
2015-07-27,37.52,37.6,37.2,37.37,1293600,0
2015-07-28,37.52,37.88,37.2,37.75,1367100,0
2015-07-29,37.69,37.69,36.81,37.18,2262923,0
2015-07-30,37.18,37.64,36.97,37.59,1552700,0
2015-07-31,37.69,38.26,37.5,37.97,1968400,0
2015-08-03,37.94,38.28,37.37,37.75,1804440,0
2015-08-04,37.8,37.83,37.5,37.63,935200,0
2015-08-05,37.91,38.14,37.7,38,1073400,0
2015-08-06,38,38,37.04,37.54,1461813,0
2015-08-07,37.52,37.52,37.12,37.46,1090600,0
2015-08-10,37.83,38.36,37.66,38.3,1319400,0
2015-08-11,38.07,38.63,38.01,38.5,2166515,0
2015-08-12,37.96,37.98,36.94,37.54,2207800,0
2015-08-13,37.47,38.06,37.25,38.02,1597800,0
2015-08-14,37.9,38.31,37.69,38.23,1195500,0
2015-08-17,38.07,38.29,37.72,37.91,1314400,0
2015-08-18,37.88,38,37.55,37.59,1515400,0
2015-08-19,37.45,37.56,36.9,37.31,1570300,0
2015-08-20,36.86,37.09,36.23,36.28,1510100,0
2015-08-21,36,36,34.91,34.92,2431800,0
2015-08-24,33.03,33.6,31.28,32.47,4256829,0
2015-08-25,33.35,33.35,31.53,31.57,2423200,0
2015-08-26,32.52,32.7,31.67,32.15,6027800,0
2015-08-27,32.61,33.03,32.09,32.59,4836300,0
2015-08-28,32.48,32.74,32.27,32.53,2932900,0
2015-08-31,32.43,32.68,31.94,32.02,3284600,0
2015-09-01,31.31,31.63,30.85,31.15,3219300,0
2015-09-02,31.5,32.33,31.5,32.33,3550200,0
2015-09-03,32.43,33.05,31.96,32.78,3795700,0
2015-09-04,32.2,32.3,31.53,31.79,2624000,0
2015-09-08,32.38,32.84,32.09,32.62,2679100,0
2015-09-09,33,33.32,32.21,32.3,2374000,0
2015-09-10,32.19,32.84,32.07,32.52,2482560,0
2015-09-11,32.35,32.89,32.21,32.77,1817700,0
2015-09-14,32.84,32.84,32.2,32.29,1903500,0
2015-09-15,32.36,33.05,32.16,32.97,3677400,0
2015-09-16,32.93,33.51,32.82,33.3,2036900,0
2015-09-17,33.16,34.04,33.03,33.37,2257635,0
2015-09-18,32.88,33.37,31.54,33.23,4827800,0
2015-09-21,33.31,33.86,33.25,33.55,2083900,0
2015-09-22,33.17,33.35,32.7,32.91,2119500,0
2015-09-23,33.01,33.43,32.85,33.3,1894926,0
2015-09-24,32.98,33.28,32.37,32.74,2341123,0
2015-09-25,33.15,33.2,32.35,32.56,2360300,0
2015-09-28,32.42,32.47,30.89,30.93,2621384,0
2015-09-29,30.98,31.62,30.93,31.31,2376200,0
2015-09-30,31.74,32.03,31.5,32,2458300,0
2015-10-01,31.96,32.09,31.22,31.83,2749900,0
2015-10-02,31.38,31.97,31.14,31.96,2818400,0
2015-10-05,32.16,32.53,32.06,32.44,2305640,0
2015-10-06,32.34,32.5,32.08,32.13,1755100,0
2015-10-07,32.26,32.52,32.17,32.32,2465392,0
2015-10-08,32.27,33.22,32.14,33.16,1365200,0
2015-10-09,33.07,33.33,32.91,32.97,1521300,0
2015-10-12,32.98,33.35,32.88,33.34,1360594,0
2015-10-13,32.9,33.55,32.9,33.39,2386600,0
2015-10-14,33.37,33.6,33.21,33.41,2188500,0
2015-10-15,33.56,33.86,33.44,33.81,2763100,0
2015-10-16,33.83,34.41,33.79,34.38,1856100,0
2015-10-19,34.29,34.73,34.1,34.69,1953247,0
2015-10-20,34.6,34.87,34.48,34.51,2360401,0
2015-10-21,34.71,34.72,34.13,34.27,2071200,0
2015-10-22,34.45,35.4,34.35,35.28,2275000,0
2015-10-23,35.43,35.58,34.84,34.92,3636400,0
2015-10-26,34.87,34.97,34.44,34.5,2827400,0
2015-10-27,34.36,34.61,34.29,34.49,2682600,0
2015-10-28,37.09,37.92,36.85,37.57,6510400,0
2015-10-29,37.57,38.49,37.4,38.36,3221500,0
2015-10-30,38.35,38.35,37.27,37.28,3468800,0
2015-11-02,37.35,37.72,37.35,37.56,3043682,0
2015-11-03,37.47,37.5,37.1,37.13,2123960,0
2015-11-04,37.15,37.23,36.72,36.75,2048505,0
2015-11-05,36.88,37.06,36.66,36.75,1887700,0
2015-11-06,36.52,36.69,35.95,36.16,2781100,0
2015-11-09,36.09,36.25,35.61,35.96,2027852,0
2015-11-10,36.01,36.18,35.73,35.96,2660400,0
2015-11-11,36,36.16,35.73,36.02,2906500,0
2015-11-12,35.86,35.9,35.09,35.1,2167000,0
2015-11-13,35.11,35.2,34.54,34.68,1803500,0
2015-11-16,34.62,35.02,34.4,34.99,1834100,0
2015-11-17,34.99,35.45,34.89,34.99,1477700,0
2015-11-18,35.16,36.1,35.04,36.05,2017800,0
2015-11-19,36.04,36.33,35.9,36.32,2494900,0
2015-11-20,36.48,37.18,36.4,36.86,2128900,0
2015-11-23,36.82,37.07,36.8,36.84,1451400,0
2015-11-24,36.59,36.93,36.4,36.86,1211700,0
2015-11-25,36.99,37.53,36.76,37.32,1320300,0
2015-11-27,37.32,37.38,37.08,37.34,653800,0
2015-11-30,37.51,37.58,37.25,37.47,1791900,0
2015-12-01,37.5,37.76,37.38,37.71,2210879,0
2015-12-02,37.62,37.79,36.77,36.88,1522923,0
2015-12-03,36.96,37,35.87,35.98,2093034,0
2015-12-04,36.12,36.73,35.75,36.67,1901400,0
2015-12-07,36.59,36.76,36.24,36.38,2056100,0
2015-12-08,36.11,36.5,35.79,36.09,2185004,0
2015-12-09,35.88,36.34,35.13,35.33,1736000,0
2015-12-10,35.4,35.51,35.04,35.18,1706200,0
2015-12-11,34.73,35.43,34.44,34.57,2237400,0
2015-12-14,34.43,34.75,34.01,34.69,1879143,0
2015-12-15,35.19,35.87,35.02,35.57,1917600,0
2015-12-16,35.79,36.36,35.58,36.28,1292600,0
2015-12-17,36.33,36.45,35.38,35.38,1588100,0
2015-12-18,35.04,35.26,33.95,33.95,3659100,0
2015-12-21,34.27,34.3,33.5,33.92,1989400,0
2015-12-22,34.03,34.44,33.79,34.3,1165118,0
2015-12-23,34.57,34.87,34.42,34.87,1609700,0
2015-12-24,34.88,34.96,34.66,34.74,501802,0
2015-12-28,34.49,34.74,34.29,34.73,849594,0
2015-12-29,34.98,35.17,34.765,35.13,891013,0
2015-12-30,35.09,35.23,34.64,34.64,809140,0
2015-12-31,34.59,34.92,34.34,34.58,1018520,0
2016-01-04,33.84,34.12,33.34,34.09,2981641,0
2016-01-05,34.09,34.46,33.92,34.39,1848271,0
2016-01-06,33.79,33.9,32.685,32.91,2759532,0
2016-01-07,32.16,32.32,30.99,31.07,3368601,0
2016-01-08,31.24,31.57,30.64,30.72,2093543,0
2016-01-11,30.98,31.01,29.66,30.09,3320795,0
2016-01-12,30.5,30.69,29.84,30.33,2526947,0
2016-01-13,30.51,30.57,29.05,29.09,1984093,0
2016-01-14,29.31,29.82,28.52,29.47,3094240,0
2016-01-15,28.61,29.17,28.52,28.94,4683407,0
2016-01-19,29.38,29.4,28.39,28.56,3019500,0
2016-01-20,28.06,28.39,26.99,28.01,3526298,0
2016-01-21,28.12,28.97,27.73,28.35,2170821,0
2016-01-22,28.93,29.1,28.49,28.75,3417814,0
2016-01-25,28.54,28.64,27.27,27.3,4038497,0
2016-01-26,27.41,28.21,27.41,28,5376855,0
2016-01-27,27.8,28.225,27.495,27.74,3204969,0
2016-01-28,28.03,28.33,27.08,27.1,2940854,0
2016-01-29,27.46,28.075,27.36,27.97,4658950,0
2016-02-01,27.76,27.87,27.47,27.53,3341430,0
2016-02-02,27.26,27.33,26.24,26.29,4518232,0
2016-02-03,27.59,28.61,25.411,25.68,8845862,0
2016-02-04,25.68,26.8,25.34,26.36,5675689,0
2016-02-05,26.23,26.34,24.81,24.87,5091487,0
2016-02-08,24.6,24.69,22.735,23.36,6131064,0
2016-02-09,22.9,23.71,22.85,23.32,4685339,0
2016-02-10,23.45,24.42,23.36,24.01,5584394,0
2016-02-11,23.88,23.96,23.36,23.53,5491761,0
2016-02-12,23.98,24.43,23.8,24.34,4291257,0
2016-02-16,24.78,24.86,24.24,24.32,3915705,0
2016-02-17,24.65,25.91,24.45,25.84,4944785,0
2016-02-18,25.84,25.94,25.05,25.25,4327424,0
2016-02-19,25.24,25.33,24.55,25.06,3454845,0
2016-02-22,25.9,26.435,25.37,25.79,3138948,0
2016-02-23,25.58,25.83,25.45,25.8,3383538,0
2016-02-24,25.46,25.53,24.69,25.27,3383197,0
2016-02-25,25.41,25.72,25.09,25.71,2545633,0
2016-02-26,25.86,26.4,25.81,26.2,2652787,0
2016-02-29,26.18,26.32,25.39,25.41,3220021,0
2016-03-01,25.7,26.73,25.2,26.7,3856749,0
2016-03-02,26.48,26.79,25.67,26.43,3748071,0
2016-03-03,26.39,27.03,26.26,27.01,3231412,0
2016-03-04,27.03,28.02,26.98,27.89,4156876,0
2016-03-07,27.67,28,27.39,27.95,3450533,0
2016-03-08,27.66,27.71,26.67,26.72,3198919,0
2016-03-09,26.89,27.02,26.03,26.78,3840747,0
2016-03-10,26.98,27.32,26.18,26.54,2101092,0
2016-03-11,27.02,27.78,26.74,27.72,2622465,0
2016-03-14,27.64,28.065,27.51,27.89,2916451,0
2016-03-15,27.53,27.63,26.615,26.94,3025698,0
2016-03-16,26.72,27.635,26.62,27.25,3387390,0
2016-03-17,27.28,27.94,27.16,27.82,3547311,0
2016-03-18,28,28.7,27.89,28.62,5996012,0
2016-03-21,28.54,29.42,28.54,28.86,3382603,0
2016-03-22,28.69,29.69,28.63,29.51,3654652,0
2016-03-23,29.4,29.53,28.43,28.5,3131170,0
2016-03-24,28,28.2,27.76,28.04,3671865,0
2016-03-28,28.19,28.49,28.06,28.14,2408116,0
2016-03-29,28.03,28.64,27.91,28.58,2511724,0
2016-03-30,28.75,29.2199,28.44,28.69,2454747,0
2016-03-31,28.57,29.03,28.51,28.82,2301668,0
2016-04-01,28.54,29.19,28.49,29.11,2008274,0
2016-04-04,29.15,29.61,29.02,29.24,2444955,0
2016-04-05,28.92,29.21,28.8314,28.89,2838682,0
2016-04-06,28.9,28.98,28.4,28.89,2392357,0
2016-04-07,28.7,28.92,27.92,28.04,5007358,0
2016-04-08,28.29,29.04,28.18,28.66,2472213,0
2016-04-11,28.89,29.18,28.36,28.39,1957445,0
2016-04-12,28.59,29.26,28.4,29.02,2789268,0
2016-04-13,29.35,30.2,29.32,30.15,2637413,0
2016-04-14,30.1,30.47,29.861,30.37,2750151,0
2016-04-15,30.36,30.66,30.29,30.41,2219306,0
2016-04-18,30.13,30.84,30.04,30.71,2297854,0
2016-04-19,30.71,30.825,30.49,30.62,1868376,0
2016-04-20,30.67,30.88,30.47,30.68,1914734,0
2016-04-21,30.62,30.89,30.075,30.13,4142247,0
2016-04-22,30.24,30.8,30.24,30.52,3415797,0
2016-04-25,30.35,30.57,29.84,30.01,2174926,0
2016-04-26,30.02,30.38,29.87,30.38,1830029,0
2016-04-27,30.44,30.82,30.195,30.6,2366611,0
2016-04-28,30.63,31.31,30.63,30.88,3081542,0
2016-04-29,30.6,30.82,29.42,29.63,2425683,0
2016-05-02,29.86,30.16,29.5,30.04,1680921,0
2016-05-03,29.67,29.69,28.92,29.33,2927031,0
2016-05-04,28.95,29.5,28.89,29.41,1889790,0
2016-05-05,29.46,29.94,29.36,29.56,2252715,0
2016-05-06,29.31,29.65,28.851,29.34,2187870,0
2016-05-09,29.36,29.62,28.82,29.03,2199217,0
2016-05-10,29.23,29.49,29.08,29.34,2021037,0
2016-05-11,29.32,29.47,29.05,29.28,2365176,0
2016-05-12,29.4,29.51,28.63,28.81,1955727,0
2016-05-13,28.71,29.045,28.41,28.68,2529851,0
2016-05-16,28.48,28.86,28.3,28.43,1693313,0
2016-05-17,28.26,28.62,28.02,28.31,2029068,0
2016-05-18,28.28,28.72,27.97,28.29,1800014,0
2016-05-19,28.21,28.32,27.335,27.76,2510860,0
2016-05-20,28.05,28.87,28.02,28.8,2653260,0
2016-05-23,28.85,28.878,28.33,28.61,1737100,0
2016-05-24,28.82,29.29,28.82,29.18,2732266,0
2016-05-25,29.41,30.05,29.36,30,2409931,0
2016-05-26,30,30,29.11,29.39,2067786,0
2016-05-27,29.33,29.7,29.3,29.56,1379530,0
2016-05-31,29.75,30.08,29.25,29.85,3394198,0
2016-06-01,29.67,30.04,29.28,30.03,2094891,0
2016-06-02,29.96,30.29,29.65,30.19,2435338,0
2016-06-03,30.17,30.22,29.715,30.15,3019820,0
2016-06-06,30.24,30.68,30.23,30.65,1896560,0
2016-06-07,30.67,31.14,30.67,30.97,2020404,0
2016-06-08,31,31.23,30.937,31.04,1709833,0
2016-06-09,30.72,30.99,30.485,30.75,1820859,0
2016-06-10,30.26,30.3,29.74,29.8,1950290,0
2016-06-13,29.65,29.92,29.36,29.4,1806459,0
2016-06-14,29.26,29.45,28.53,28.6,2187226,0
2016-06-15,28.72,29.09,28.56,28.69,1626789,0
2016-06-16,28.33,28.38,27.76,28.35,2651598,0
2016-06-17,28.33,28.57,28.01,28.11,4155071,0
2016-06-20,28.61,29.95,28.59,29.43,3470468,0
2016-06-21,29.47,29.54,29.01,29.1,2208928,0
2016-06-22,29.2,29.71,29.0996,29.23,1762109,0
2016-06-23,29.57,30.01,29.48,30.01,1748583,0
2016-06-24,28.02,28.18,27.29,27.31,9857569,0
2016-06-27,26.84,26.89,24.49,24.88,5892804,0
2016-06-28,25.4,25.83,25.02,25.69,6169180,0
2016-06-29,26.07,26.53,25.72,26.5,3765782,0
2016-06-30,26.51,26.53,25.84,26.48,3651318,0
2016-07-01,26.44,26.68,25.699,25.93,3136451,0
2016-07-05,25.68,25.72,24.11,24.54,7505381,0
2016-07-06,24.32,24.82,24.15,24.75,4824059,0
2016-07-07,24.76,25.08,24.45,24.62,3616458,0
2016-07-08,25.04,26.275,25.04,26.2,6080245,0
2016-07-11,26.42,26.86,26.42,26.67,4926868,0
2016-07-12,27.13,27.58,27.07,27.53,3324467,0
2016-07-13,27.7,27.71,27.36,27.5,3517391,0
2016-07-14,28.11,28.17,27.55,27.55,2982514,0
2016-07-15,27.62,27.75,27.38,27.5,4738581,0
2016-07-18,27.55,28.19,27.26,28.11,3236892,0
2016-07-19,27.87,27.9,27.55,27.68,2183538,0
2016-07-20,27.69,28.14,27.45,28.1,2528052,0
2016-07-21,28.15,28.67,28.05,28.55,3842867,0
2016-07-22,28.55,29.22,28.4684,28.99,2921484,0
2016-07-25,29.01,29.195,28.9365,29.02,3410293,0
2016-07-26,29.04,29.175,28.65,29.08,2084783,0
2016-07-27,29.1,29.1,28.64,28.86,2001447,0
2016-07-28,28.86,29.37,28.01,28.8,3383006,0
2016-07-29,28.6,28.68,28.21,28.45,3754197,0
2016-08-01,28.5,28.69,28.2,28.57,1979040,0
2016-08-02,28.54,28.94,28.07,28.32,3764141,0
2016-08-03,28.31,28.85,28.2432,28.77,1540992,0
2016-08-04,28.82,29.16,28.49,28.7,2371030,0
2016-08-05,29.02,29.62,28.86,29.61,1884213,0
2016-08-08,29.75,30.14,29.62,29.68,1626616,0
2016-08-09,29.82,30.03,29.63,29.92,1940472,0
2016-08-10,29.91,30.03,29.78,29.94,2202077,0
2016-08-11,29.95,30.21,29.81,29.87,1959290,0
2016-08-12,29.72,29.87,29.45,29.64,2138558,0
2016-08-15,29.81,30.01,29.57,29.67,1827143,0
2016-08-16,29.49,29.7,29.35,29.39,1881810,0
2016-08-17,29.39,29.39,28.895,29.09,1677853,0
2016-08-18,29.08,29.2,28.83,28.93,1997200,0
2016-08-19,28.75,28.775,28.42,28.53,2519699,0
2016-08-22,28.46,29.05,28.29,29.01,2242101,0
2016-08-23,29.18,29.62,29.025,29.47,1612334,0
2016-08-24,29.41,29.73,29,29.42,1526756,0
2016-08-25,29.38,29.61,29.26,29.37,1662984,0
2016-08-26,29.43,29.94,29.35,29.63,2083317,0
2016-08-29,29.69,29.99,29.65,29.75,1390278,0
2016-08-30,29.77,30.15,29.77,30,1167354,0
2016-08-31,30.05,30.18,29.71,29.89,2003523,0
2016-09-01,30,30.28,29.485,29.89,1672235,0
2016-09-02,30.02,30.385,29.81,30.17,2408433,0
2016-09-06,30,30.13,29.5,29.77,1826845,0
2016-09-07,29.7,30.05,29.7,29.89,1228790,0
2016-09-08,29.74,29.79,29.29,29.33,4753559,0
2016-09-09,28.99,28.99,27.78,27.87,4230535,0
2016-09-12,27.69,28.68,27.46,28.53,3188162,0
2016-09-13,28.15,28.39,27.78,28.03,2672798,0
2016-09-14,28.06,28.19,27.54,27.66,2130631,0
2016-09-15,27.6,28.42,27.57,28.28,3688866,0
2016-09-16,27.98,28.345,27.93,28.25,4656820,0
2016-09-19,28.49,28.74,28.24,28.7,2493957,0
2016-09-20,29.04,29.09,28.555,28.59,2542626,0
2016-09-21,28.71,28.825,28.1,28.74,2547653,0
2016-09-22,29.04,29.365,28.87,29.31,2121339,0
2016-09-23,29.18,29.4799,29.02,29.14,1525309,0
2016-09-26,28.91,28.91,28.23,28.27,2174333,0
2016-09-27,28.27,28.615,28.06,28.29,2460373,0
2016-09-28,28.45,28.84,28.19,28.39,2150637,0
2016-09-29,28.4,28.43,27.57,27.64,2165942,0
2016-09-30,27.92,28.32,27.65,27.98,2849046,0
2016-10-03,27.77,28,27.465,27.86,2523977,0
2016-10-04,27.99,28.05,27.47,27.62,1951719,0
2016-10-05,27.8,27.81,27.41,27.56,2293293,0
2016-10-06,27.66,27.92,27.28,27.83,2043508,0
2016-10-07,27.87,28.17,27.175,27.27,2612381,0
2016-10-10,27.45,27.68,27.355,27.47,1141574,0
2016-10-11,27.38,27.61,26.935,27.02,1971998,0
2016-10-12,27.02,27.09,26.77,27.03,1635130,0
2016-10-13,26.69,26.96,26.48,26.6,2300043,0
2016-10-14,26.8,26.82,26.32,26.52,2225979,0
2016-10-17,26.61,26.7,26.375,26.4,1526666,0
2016-10-18,26.96,27.01,26.63,26.65,1656526,0
2016-10-19,26.8,27.73,26.8,27.7,2695938,0
2016-10-20,27.63,27.79,27.2061,27.58,2854543,0
2016-10-21,27.22,27.91,27.21,27.83,1798128,0
2016-10-24,28.15,28.55,28,28.3,2476307,0
2016-10-25,28.24,28.26,27.61,27.91,1794596,0
2016-10-26,27.66,27.98,27.54,27.81,1836994,0
2016-10-27,26.87,27.84,26.17,26.59,7887369,0
2016-10-28,26.51,26.79,25.92,25.96,6668397,0
2016-10-31,26.14,26.14,25.565,25.76,4017579,0
2016-11-01,25.84,26.07,25.57,25.87,4754126,0
2016-11-02,25.95,26.0601,25.4,25.67,9218227,0
2016-11-03,25.75,26.37,25.75,26.06,3467176,0
2016-11-04,26.06,26.65,25.97,26.42,2604971,0
2016-11-07,27.25,27.35,26.98,27.18,2472626,0
2016-11-08,27.08,27.21,26.57,27.03,3426433,0
2016-11-09,26.49,27.43,26.09,27.26,3085400,0
2016-11-10,27.59,28.12,27.46,27.69,3748622,0
2016-11-11,27.59,27.88,27.35,27.64,1396456,0
2016-11-14,27.79,28.55,27.715,28.53,2701270,0
2016-11-15,28.4,28.65,28.14,28.63,2002389,0
2016-11-16,28.4,28.555,27.775,27.81,2468757,0
2016-11-17,27.82,28.39,27.68,28.33,2348742,0
2016-11-18,28.32,28.79,28.21,28.69,1816112,0
2016-11-21,28.82,29,28.61,28.63,1671625,0
2016-11-22,28.79,29.79,28.74,29.7,2603800,0
2016-11-23,29.56,29.73,29.28,29.57,1862241,0
2016-11-25,29.56,29.645,29.34,29.41,533986,0
2016-11-28,29.5,29.6,28.995,29.03,2591691,0
2016-11-29,28.99,29.41,28.99,29.16,1749091,0
2016-11-30,29.29,29.325,29.0001,29.04,2201571,0
2016-12-01,29.12,29.47,28.91,29.44,2387077,0
2016-12-02,29.48,30.17,29.45,30.12,4211452,0
2016-12-05,30.41,30.675,30.21,30.61,4560535,0
2016-12-06,30.72,31.76,30.55,31.75,3528803,0
2016-12-07,31.75,32.52,31.71,32.49,2755508,0
2016-12-08,32.54,33.21,32.48,32.94,2466124,0
2016-12-09,32.94,33.15,32.68,32.79,2904994,0
2016-12-12,32.66,33.13,31.97,32.35,3453320,0
2016-12-13,32.48,32.71,32.005,32.38,2476840,0
2016-12-14,32.2,32.43,31.73,31.82,3367810,0
2016-12-15,31.9,32.34,31.7,31.76,1631022,0
2016-12-16,31.76,31.98,31.69,31.76,5254431,0
2016-12-19,31.84,32.22,31.64,31.8,1583432,0
2016-12-20,31.9,32.25,31.79,32.07,1570048,0
2016-12-21,32.13,32.215,31.88,31.96,1569789,0
2016-12-22,31.94,31.95,31.395,31.74,1346568,0
2016-12-23,31.85,31.86,31.375,31.61,878081,0
2016-12-27,31.62,31.92,31.53,31.76,735958,0
2016-12-28,31.87,31.93,31.195,31.22,910927,0
2016-12-29,31.31,31.49,31.07,31.15,1200350,0
2016-12-30,31.14,31.51,31.04,31.49,1312605,0
2017-01-03,32,32.18,31.43,31.57,2282950,0
2017-01-04,31.7,32.14,31.55,32.08,2145106,0
2017-01-05,31.75,31.85,31.37,31.81,1824513,0
2017-01-06,31.78,31.78,31.15,31.2,2055139,0
2017-01-09,31.16,31.28,30.801,31.13,2290417,0
2017-01-10,31.2,31.2,30.81,30.96,1670729,0
2017-01-11,31.03,31.29,30.85,31.29,1542113,0
2017-01-12,31.19,31.19,30.48,30.92,2043731,0
2017-01-13,30.98,31.42,30.98,31.32,1576098,0
2017-01-17,31.09,31.32,30.395,30.61,1437634,0
2017-01-18,30.72,30.78,30.495,30.51,1331275,0
2017-01-19,30.43,30.599,30.155,30.25,1250358,0
2017-01-20,30.41,30.465,30.21,30.25,2428541,0
2017-01-23,30.08,30.1718,29.69,30.04,1496769,0
2017-01-24,30.22,30.54,30.1,30.34,1733375,0
2017-01-25,30.48,30.9,30.41,30.88,1478728,0
2017-01-26,30.9,31.16,30.83,31.01,1838354,0
2017-01-27,31.08,31.08,30.31,30.81,1932629,0
2017-01-30,30.69,30.74,29.92,30.09,2428525,0
2017-01-31,30.09,30.39,29.84,30.36,1463108,0
2017-02-01,30.51,30.8,30.23,30.49,1993982,0
2017-02-02,30.45,30.784,30.21,30.72,2000063,0
2017-02-03,31.09,31.51,30.98,31.49,1851427,0
2017-02-06,31.22,31.35,30.98,31.02,1938614,0
2017-02-07,31.19,31.46,30.85,30.95,1582281,0
2017-02-08,30.86,30.86,30.43,30.78,1665749,0
2017-02-09,30.91,31.61,30.8602,31.57,1848779,0
2017-02-10,32.79,34.94,32.48,34,6707962,0
2017-02-13,34.34,34.8,34.21,34.49,3108330,0
2017-02-14,34.49,35.22,34.32,35.13,2198992,0
2017-02-15,35.12,35.65,34.9925,35.44,2870437,0
2017-02-16,35.46,35.63,34.73,35.02,6289992,0
2017-02-17,34.9,35.785,34.865,35.68,2990647,0
2017-02-21,35.7,36.09,35.27,35.49,2623428,0
2017-02-22,35.43,35.665,35.3,35.59,2012239,0
2017-02-23,35.79,35.87,35.35,35.7,1858197,0
2017-02-24,35.48,35.69,35.19,35.27,1854826,0
2017-02-27,35.24,35.89,35.24,35.72,1487755,0
2017-02-28,35.67,35.79,35.415,35.62,2340974,0
2017-03-01,36.25,36.42,35.94,36.16,2200810,0
2017-03-02,36.09,36.5925,36.01,36.38,2749682,0
2017-03-03,36.31,36.55,35.95,36.43,1508283,0
2017-03-06,36.19,36.22,35.6,35.92,1929965,0
2017-03-07,35.82,36.22,35.82,36.16,1640358,0
2017-03-08,36.16,36.56,36.145,36.3,1534630,0
2017-03-09,36.32,36.74,35.97,36.01,2222373,0
2017-03-10,36.33,36.45,35.88,36.4,2277352,0
2017-03-13,36.44,36.61,35.88,35.95,2102760,0
2017-03-14,35.89,35.92,35.36,35.47,2018016,0
2017-03-15,35.72,36.19,35.45,35.96,2818422,0
2017-03-16,36.05,36.28,35.97,36.21,1945890,0
2017-03-17,36.35,36.59,36.01,36.03,3244628,0
2017-03-20,35.96,35.98,35.35,35.55,1787187,0
2017-03-21,35.7,35.84,35.02,35.16,1643388,0
2017-03-22,35.08,35.11,34.535,34.88,3550725,0
2017-03-23,34.91,35.305,34.84,34.95,2097757,0
2017-03-24,35,35.08,34.13,34.38,3834912,0
2017-03-27,33.79,33.94,33.62,33.7,3186534,0
2017-03-28,33.65,34.25,33.41,33.99,3397654,0
2017-03-29,34,34.42,33.91,34.32,3333071,0
2017-03-30,34.31,34.75,34.245,34.74,1429318,0
2017-03-31,34.57,34.82,34.24,34.79,2211455,0
2017-04-03,34.81,35.04,33.56,33.71,3836534,0
2017-04-04,33.52,33.52,32.32,32.8,4960470,0
2017-04-05,33,33.24,32.43,32.48,2536792,0
2017-04-06,32.52,32.97,32.3,32.96,2414031,0
2017-04-07,32.79,33.025,32.56,32.94,2084127,0
2017-04-10,32.97,33.43,32.8029,33.06,2359740,0
2017-04-11,33.01,33.37,32.53,33.36,2456098,0
2017-04-12,33.46,33.58,33.135,33.36,3217303,0
2017-04-13,33.22,33.37,32.6,32.64,2034043,0
2017-04-17,32.67,33.22,32.46,33.21,2829580,0
2017-04-18,33.13,33.45,32.9,33.38,1775912,0
2017-04-19,33.46,33.95,33.46,33.6,2151467,0
2017-04-20,33.73,34.245,33.62,34.17,1945641,0
2017-04-21,34.17,34.6,34.075,34.38,2297274,0
2017-04-24,34.9,35.07,34.315,34.41,2970717,0
2017-04-25,34.6,34.64,34.3,34.3,1633823,0
2017-04-26,34.3,34.59,33.92,34.55,2244440,0
2017-04-27,35.99,36.47,35.75,36,3978552,0
2017-04-28,35.89,36.06,35.45,35.81,2049643,0
2017-05-01,35.99,36.51,35.93,36.25,2475603,0
2017-05-02,36.35,36.505,35.81,35.95,2193034,0
2017-05-03,36.01,36.15,35.555,35.72,1940680,0
2017-05-04,35.89,35.89,35.5,35.85,2164838,0
2017-05-05,35.94,36.78,35.925,36.77,1645269,0
2017-05-08,36.77,36.81,36,36.33,1554260,0
2017-05-09,36.42,36.46,36.11,36.26,1345814,0
2017-05-10,36.24,36.39,36.035,36.27,1127410,0
2017-05-11,35.57,35.75,34.83,34.92,2332906,0
2017-05-12,34.7,34.81,34.33,34.7,2018325,0
2017-05-15,34.74,34.82,34.44,34.58,2103252,0
2017-05-16,34.58,34.6,34.15,34.35,1986780,0
2017-05-17,33.84,34.06,32.53,33.42,2844381,0
2017-05-18,33.45,33.67,33.11,33.13,2284229,0
2017-05-19,33.15,33.82,33.02,33.68,1685825,0
2017-05-22,33.84,34.17,33.65,34.12,1962213,0
2017-05-23,34.24,34.25,33.88,34.15,1137013,0
2017-05-24,34.12,34.425,34,34.29,2082918,0
2017-05-25,34.46,34.545,34.23,34.4,1249168,0
2017-05-26,34.3,34.515,34.27,34.39,1160255,0
2017-05-30,34.21,34.62,34.14,34.41,1377831,0
2017-05-31,34.59,34.9,34.14,34.88,3434598,0
2017-06-01,35.02,35.64,34.93,35.56,2152930,0
2017-06-02,35.53,35.72,35.37,35.47,1707039,0
2017-06-05,35.41,35.41,35.09,35.14,1323669,0
2017-06-06,34.96,35,34.375,34.41,1581080,0
2017-06-07,34.61,34.69,34.34,34.61,1490590,0
2017-06-08,34.58,34.69,34.36,34.6,1554858,0
2017-06-09,34.87,35.13,34.64,34.94,2249878,0
2017-06-12,34.9,35.46,34.78,35.45,1896025,0
2017-06-13,35.43,35.49,35.0665,35.24,1179261,0
2017-06-14,35.15,35.48,35.02,35.47,1397493,0
2017-06-15,35.1,35.36,34.84,35.09,1627128,0
2017-06-16,35.32,35.32,34.77,35.05,2612411,0
2017-06-19,35.16,35.78,35.13,35.76,1170739,0
2017-06-20,35.68,35.82,35.44,35.55,1009048,0
2017-06-21,35.58,35.67,35.08,35.14,1016821,0
2017-06-22,35.07,35.49,34.7,35.3,1149442,0
2017-06-23,35.36,35.37,34.65,35.35,5410779,0
2017-06-26,35.47,36.6,35.29,36.48,2747682,0
2017-06-27,36.49,36.67,36.33,36.4,1507374,0
2017-06-28,36.85,37.25,36.51,37.13,1794543,0
2017-06-29,37.47,37.47,36.41,36.65,2171352,0
2017-06-30,36.72,36.81,36.39,36.4,2586209,0
2017-07-03,36.67,37.015,36.55,36.94,969334,0
2017-07-05,36.86,37,36.48,36.77,2517391,0
2017-07-06,36.53,36.73,36.11,36.16,1766824,0
2017-07-07,36.4,36.833,36.175,36.61,1694502,0
2017-07-10,36.61,36.9,36.553,36.77,1557744,0
2017-07-11,36.84,36.86,36.38,36.65,1273171,0
2017-07-12,36.79,37.21,36.79,36.89,1794314,0
2017-07-13,36.97,37.13,36.89,36.94,1967974,0
2017-07-14,36.82,37.22,36.8,37.16,1170532,0
2017-07-17,37.17,37.33,36.88,36.92,1615128,0
2017-07-18,36.79,37.21,36.68,37.14,1248237,0
2017-07-19,37.18,37.93,37.18,37.82,1230052,0
2017-07-20,37.87,38.07,37.72,37.89,1233288,0
2017-07-21,37.9,37.95,37.65,37.9,1267163,0
2017-07-24,37.89,38.32,37.79,38.29,1225912,0
2017-07-25,38.49,38.61,38.18,38.42,1596966,0
2017-07-26,38.44,38.61,38.01,38.34,2427368,0
2017-07-27,38.74,38.99,37.09,37.69,2780412,0
2017-07-28,37.79,38.02,37.29,37.63,2112988,0
2017-07-31,37.82,38.07,37.58,37.99,1630756,0
2017-08-01,38.28,38.32,37.59,37.72,1514620,0
2017-08-02,37.68,38.07,37.44,37.8,1522175,0
2017-08-03,37.74,37.96,37.41,37.44,1292227,0
2017-08-04,37.62,37.62,37.28,37.32,1135647,0
2017-08-07,37.3,37.505,37.16,37.48,1196877,0
2017-08-08,37.34,37.45,36.68,36.82,1631947,0
2017-08-09,36.63,36.94,36.505,36.88,1278697,0
2017-08-10,36.57,36.84,35.55,35.65,2039055,0
2017-08-11,35.66,36.08,35.42,35.77,1495917,0
2017-08-14,36.1,36.48,35.95,36.05,1454198,0
2017-08-15,35.91,36.17,35.6,36.13,2301643,0
2017-08-16,36.24,36.48,35.51,35.77,1443607,0
2017-08-17,35.64,35.64,34.82,34.91,2732423,0
2017-08-18,34.66,35.36,34.38,35.24,2920229,0
2017-08-21,35.26,35.555,35.11,35.51,1490817,0
2017-08-22,35.61,36.03,35.56,35.97,2332866,0
2017-08-23,35.68,35.92,35.47,35.53,2088299,0
2017-08-24,35.74,36.12,35.72,35.85,2103856,0
2017-08-25,36,36.1,35.33,35.36,1043612,0
2017-08-28,35.53,35.8068,35.29,35.5,1326880,0
2017-08-29,35.16,35.33,35,35.15,1129184,0
2017-08-30,35.14,35.59,35.03,35.46,1378475,0
2017-08-31,35.65,36.14,35.54,36.08,2051115,0
2017-09-01,36.16,36.39,36.08,36.34,1069961,0
2017-09-05,36.24,36.5,35.57,35.99,1748515,0
2017-09-06,36.04,36.17,35.66,35.68,1853096,0
2017-09-07,35.84,36.28,35.74,36,1948230,0
2017-09-08,35.91,36.44,35.83,36.24,1479466,0
2017-09-11,36.58,37.23,36.49,36.99,2039834,0
2017-09-12,37.11,37.335,36.83,37.31,1249438,0
2017-09-13,37.12,37.44,37.07,37.44,1208472,0
2017-09-14,37.41,37.41,36.915,36.96,1514058,0
2017-09-15,36.72,36.87,36.14,36.62,2234641,0
2017-09-18,36.67,36.79,36.52,36.65,1354097,0
2017-09-19,36.73,36.95,36.61,36.94,1448249,0
2017-09-20,36.86,37.16,36.79,37.13,1624437,0
2017-09-21,37.31,37.52,37.125,37.19,2114708,0
2017-09-22,37.1,37.28,37.04,37.18,1231685,0
2017-09-25,37.18,37.54,37.12,37.4,1108788,0
2017-09-26,37.44,37.945,37.39,37.72,1272583,0
2017-09-27,38,38.14,37.39,37.9,1800161,0
2017-09-28,37.87,38.23,37.79,37.87,1485355,0
2017-09-29,37.89,38.02,37.63,37.88,1418469,0
2017-10-02,37.95,38.3,37.86,38.22,1172131,0
2017-10-03,38.23,38.41,38.07,38.33,1602043,0
2017-10-04,38.33,38.68,38.25,38.63,1201353,0
2017-10-05,38.66,39.08,38.65,38.75,1578169,0
2017-10-06,38.72,38.89,38.591,38.84,1379184,0
2017-10-09,38.84,38.85,38.425,38.81,862865,0
2017-10-10,38.85,39.09,38.68,39.06,1260475,0
2017-10-11,39.07,39.34,39,39.23,2094131,0
2017-10-12,39.17,39.49,39.08,39.28,1428191,0
2017-10-13,39.37,39.635,39.18,39.59,955292,0
2017-10-16,39.56,39.63,39.29,39.52,770178,0
2017-10-17,39.53,39.84,39.47,39.66,1657296,0
2017-10-18,39.71,40.005,39.66,39.96,1498401,0
2017-10-19,39.73,40.01,39.56,40.01,2022704,0
2017-10-20,40.19,40.345,39.85,40.24,1402614,0
2017-10-23,40.24,40.31,39.58,39.6,1545099,0
2017-10-24,39.6,40.02,39.29,39.52,2085104,0
2017-10-25,39.45,39.45,38.77,39,2126550,0
2017-10-26,39.23,39.67,39.23,39.59,1353782,0
2017-10-27,39.58,39.6,39.02,39.37,653263,0
2017-10-30,39.16,39.44,39.11,39.24,924843,0
2017-10-31,39.32,39.45,39.07,39.32,1780016,0
2017-11-01,39.61,39.7492,39.015,39.25,2085452,0
2017-11-02,39.31,39.44,38.78,39.21,2318847,0
2017-11-03,39.4,40.27,39.29,39.9,3541307,0
2017-11-06,40.33,41.11,40.23,40.75,3094363,0
2017-11-07,40.85,41.25,40.52,40.88,2581233,0
2017-11-08,40.69,41.215,40.63,41,2897158,0
2017-11-09,40.65,40.81,40.44,40.81,2115827,0
2017-11-10,40.7,41.6,40.69,41.53,3092004,0
