Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.65,16.25,15.6,16.15,1293000,0
2005-02-28,16.15,16.68,16.09,16.45,1949900,0
2005-03-01,16.55,16.65,16.04,16.09,1170200,0
2005-03-02,16.1,16.96,15.88,16.65,2111600,0
2005-03-03,16.87,17,16.7,16.79,1174900,0
2005-03-04,16.89,17.06,16.81,17.02,1496600,0
2005-03-07,17.01,17.24,16.91,17.07,880500,0
2005-03-08,17.07,17.21,16.97,17,942300,0
2005-03-09,16.9,17.14,16.87,16.99,1282200,0
2005-03-10,16.97,16.98,16.49,16.49,1980900,0
2005-03-11,16.55,16.9,16.55,16.84,1407300,0
2005-03-14,16.83,16.9,16.73,16.87,765000,0
2005-03-15,16.94,17,16.81,16.85,985100,0
2005-03-16,16.75,16.83,16.58,16.58,1206900,0
2005-03-17,16.58,16.99,16.5,16.98,1236600,0
2005-03-18,16.99,17.03,16.8,16.93,1507900,0
2005-03-21,16.97,17,16.6,16.76,737400,0
2005-03-22,16.76,16.93,16.4,16.49,1084800,0
2005-03-23,16.38,16.43,16.03,16.14,1365800,0
2005-03-24,16.16,16.48,16.07,16.15,579600,0
2005-03-28,16.3,16.3,15.91,16.03,947900,0
2005-03-29,16.04,16.24,15.5,15.81,1184500,0
2005-03-30,15.8,15.8,14.72,15.53,3539800,0
2005-03-31,15.53,15.73,15.42,15.56,1327100,0
2005-04-01,15.56,15.85,15.27,15.32,2465200,0
2005-04-04,15.29,15.64,15.29,15.61,1083600,0
2005-04-05,15.5,16,15.5,15.92,1599100,0
2005-04-06,16.05,16.12,15.69,15.75,815400,0
2005-04-07,15.76,16,15.6,15.89,551100,0
2005-04-08,15.94,16.3,15.47,15.67,1056900,0
2005-04-11,15.67,15.67,15,15.18,1702300,0
2005-04-12,15.48,15.93,14.82,15.93,2360200,0
2005-04-13,15.8,15.8,15.02,15.1,1223900,0
2005-04-14,15.1,15.15,14.49,14.8,2037500,0
2005-04-15,14.79,15.05,14.11,14.25,2101100,0
2005-04-18,14.25,14.71,14.24,14.63,1374700,0
2005-04-19,15.73,15.73,14.88,15.46,3182300,0
2005-04-20,15.62,15.64,15.29,15.3,2932500,0
2005-04-21,15.5,15.66,15.24,15.61,2123000,0
2005-04-22,15.61,15.88,15.52,15.74,1507200,0
2005-04-25,15.74,15.91,15.58,15.75,917800,0
2005-04-26,15.43,15.59,15.16,15.19,1051500,0
2005-04-27,15.2,15.62,14.96,15.51,1654300,0
2005-04-28,15.35,15.62,14.85,14.85,1255300,0
2005-04-29,14.95,15.21,14.85,15.05,1676500,0
2005-05-02,15.01,15.2,14.96,15.15,967800,0
2005-05-03,15.21,15.52,15.14,15.24,951700,0
2005-05-04,15.24,15.68,15.15,15.32,1030600,0
2005-05-05,15.32,15.48,15.2,15.25,660600,0
2005-05-06,15.68,15.84,15.45,15.79,1851100,0
2005-05-09,15.78,15.87,15.54,15.75,822800,0
2005-05-10,15.75,15.75,15.32,15.41,780200,0
2005-05-11,15.41,15.57,15.27,15.48,813300,0
2005-05-12,15.43,15.5,14.85,14.93,1224100,0
2005-05-13,14.84,14.97,13.51,14.35,3364000,0
2005-05-16,14.33,14.56,14.2,14.53,1786800,0
2005-05-17,14.53,14.72,14.42,14.6,1044300,0
2005-05-18,14.79,15,14.58,14.89,1043900,0
2005-05-19,14.86,15.03,14.71,15.01,769200,0
2005-05-20,14.91,14.91,14.69,14.78,511800,0
2005-05-23,14,15.14,14,15.11,1793000,0
2005-05-24,15.11,15.28,14.85,15.16,1048500,0
2005-05-25,15.06,15.07,14.58,14.94,833000,0
2005-05-26,14.99,15.26,14.85,15.25,1117900,0
2005-05-27,15.2,15.25,15.12,15.24,298000,0
2005-05-31,15.05,15.06,14.7,14.89,981900,0
2005-06-01,14.81,15.11,14.66,14.91,1087000,0
2005-06-02,14.9,14.91,14.7,14.86,1551600,0
2005-06-03,14.87,15.18,14.87,15.1,1672000,0
2005-06-06,15.15,15.34,15.12,15.33,1045700,0
2005-06-07,15.33,15.46,14.95,15.1,1024600,0
2005-06-08,15.16,15.18,14.8,14.93,679800,0
2005-06-09,14.83,14.95,14.62,14.79,655600,0
2005-06-10,14.79,14.86,14.61,14.69,539600,0
2005-06-13,14.59,14.77,14.51,14.67,958300,0
2005-06-14,14.87,14.92,14.45,14.64,717600,0
2005-06-15,14.67,14.8,14.57,14.74,1361100,0
2005-06-16,14.8,14.99,14.78,14.97,772100,0
2005-06-17,14.98,15.19,14.73,14.85,1805800,0
2005-06-20,14.85,14.85,14.42,14.65,1252900,0
2005-06-21,14.62,14.74,14.47,14.7,903800,0
2005-06-22,14.8,14.94,14.54,14.6,1095700,0
2005-06-23,14.6,14.62,14.09,14.28,2109100,0
2005-06-24,14.23,14.34,13.97,14.21,5516700,0
2005-06-27,14.18,14.25,14.1,14.25,1218000,0
2005-06-28,14.35,14.41,14.03,14.35,1908000,0
2005-06-29,14.31,14.48,14.22,14.36,1310600,0
2005-06-30,14.35,14.43,14.03,14.23,1438500,0
2005-07-01,14.21,14.49,14.12,14.45,1436500,0
2005-07-05,14.46,14.88,14.46,14.82,1297200,0
2005-07-06,14.77,14.97,14.65,14.87,1313800,0
2005-07-07,14.77,15.15,14.67,15.13,1209400,0
2005-07-08,15.15,15.7,15.15,15.63,1619800,0
2005-07-11,15.72,15.82,15.47,15.67,961800,0
2005-07-12,15.67,15.96,15.67,15.78,1239800,0
2005-07-13,15.78,15.89,15.43,15.71,1612300,0
2005-07-14,15.72,15.8,15.35,15.48,900500,0
2005-07-15,15.6,15.6,15.21,15.3,897800,0
2005-07-18,15.13,15.33,14.92,15.21,1743900,0
2005-07-19,15.2,15.47,15.15,15.27,2050100,0
2005-07-20,15.27,15.57,15.15,15.46,2123000,0
2005-07-21,15.37,15.45,15.2,15.21,1362900,0
2005-07-22,15.15,15.78,15.15,15.77,1060300,0
2005-07-25,15.82,16.1,15.74,15.85,1416100,0
2005-07-26,16.03,16.05,15.92,15.98,1182500,0
2005-07-27,15.9,15.98,15.55,15.55,1322200,0
2005-07-28,15.52,15.78,15.52,15.68,1259100,0
2005-07-29,15.75,16.05,15.72,15.79,1053400,0
2005-08-01,15.77,16.04,15.77,15.94,1131000,0
2005-08-02,16,16.44,16,16.29,1097200,0
2005-08-03,16.36,16.8,16.32,16.62,1232400,0
2005-08-04,16.62,16.69,16.46,16.47,772900,0
2005-08-05,16.27,16.44,16.25,16.35,693600,0
2005-08-08,16.5,16.52,16.17,16.19,588800,0
2005-08-09,16.25,16.38,16.22,16.3,1021000,0
2005-08-10,16.26,16.62,16.26,16.49,1394100,0
2005-08-11,16.45,16.74,16.45,16.55,866100,0
2005-08-12,16.54,16.55,16.31,16.4,862200,0
2005-08-15,16.4,16.45,16.16,16.41,1096500,0
2005-08-16,16.4,16.47,16.22,16.3,634700,0
2005-08-17,16.2,16.48,16.18,16.39,860900,0
2005-08-18,16.39,16.39,16.23,16.32,1021100,0
2005-08-19,16.75,17.37,16.66,17.17,3890800,0
2005-08-22,17.17,17.24,16.84,16.94,1564600,0
2005-08-23,16.84,17,16.68,16.73,927300,0
2005-08-24,16.68,16.76,16.4,16.5,1229100,0
2005-08-25,16.45,16.77,16.26,16.57,1083900,0
2005-08-26,16.47,16.71,16.44,16.56,983700,0
2005-08-29,16.52,16.83,16.48,16.83,732700,0
2005-08-30,16.93,17,16.64,16.8,834700,0
2005-08-31,16.8,16.96,16.78,16.89,566300,0
2005-09-01,16.86,17,16.65,16.88,608900,0
2005-09-02,16.84,16.84,16.65,16.82,656500,0
2005-09-06,16.98,17.18,16.94,17.08,1092900,0
2005-09-07,16.96,17.27,16.95,17.12,711600,0
2005-09-08,17.07,17.16,16.98,17,473400,0
2005-09-09,17.04,17.15,16.98,17.08,546200,0
2005-09-12,17,17.12,16.85,16.9,904400,0
2005-09-13,16.86,16.9,16.7,16.73,1120200,0
2005-09-14,16.7,16.73,16.44,16.58,977900,0
2005-09-15,16.58,16.74,16.47,16.74,511600,0
2005-09-16,16.74,16.74,15.84,16.36,3285000,0
2005-09-19,16.5,16.87,16.31,16.4,2095700,0
2005-09-20,16.5,16.61,16,16.14,877300,0
2005-09-21,16,16.09,15.62,15.64,1553900,0
2005-09-22,15.6,15.66,15.13,15.39,3269900,0
2005-09-23,15.37,15.6,15.25,15.47,2378000,0
2005-09-26,15.4,15.52,15.13,15.35,1704900,0
2005-09-27,15.38,15.57,15.2,15.5,1835800,0
2005-09-28,15.56,15.87,15.5,15.68,1000400,0
2005-09-29,15.55,15.71,15.52,15.67,793500,0
2005-09-30,15.62,16.04,15.61,15.94,752400,0
2005-10-03,15.84,16.1,15.73,15.99,1204400,0
2005-10-04,15.99,16.05,15.7,15.75,752000,0
2005-10-05,15.75,15.85,15.35,15.41,1583200,0
2005-10-06,15.47,15.89,15.33,15.61,1686800,0
2005-10-07,15.6,15.84,15.54,15.68,1051100,0
2005-10-10,15.62,15.78,15.5,15.63,691500,0
2005-10-11,15.63,16.25,15.63,16.18,2646100,0
2005-10-12,16.17,16.23,15.34,15.9,1744000,0
2005-10-13,15.91,15.94,15.71,15.8,1264200,0
2005-10-14,16.15,16.15,15.76,15.94,1741500,0
2005-10-17,15.91,16.14,15.84,16,1171700,0
2005-10-18,15.95,16.66,15.86,16.04,2174200,0
2005-10-19,16.05,16.4,15.69,16.37,1016800,0
2005-10-20,16.4,16.64,16,16.07,1698200,0
2005-10-21,16.23,16.4,15.95,16.31,986000,0
2005-10-24,16.31,16.49,16.25,16.35,1018700,0
2005-10-25,16.27,16.5,16.09,16.22,715300,0
2005-10-26,16.13,16.3,15.96,16.08,828500,0
2005-10-27,16.05,16.06,15.7,15.8,958700,0
2005-10-28,15.79,15.96,15.73,15.94,466300,0
2005-10-31,16,16.3,16,16.22,818500,0
2005-11-01,16.23,16.42,16.15,16.35,780600,0
2005-11-02,16.23,16.36,16.08,16.29,1173400,0
2005-11-03,16.4,16.4,16.16,16.3,615300,0
2005-11-04,16.34,16.35,16.18,16.29,869800,0
2005-11-07,16.23,16.3,16.07,16.25,666400,0
2005-11-08,16.1,16.54,15.97,16.41,1313900,0
2005-11-09,16.56,16.98,16.46,16.92,1324900,0
2005-11-10,16.97,17.22,16.61,17.09,1290400,0
2005-11-11,17,17.54,17,17.35,2303300,0
2005-11-14,17.28,17.46,17.09,17.23,1396000,0
2005-11-15,17.24,17.99,17.13,17.9,2832900,0
2005-11-16,18.33,18.34,17.85,18.32,4293900,0
2005-11-17,18.35,18.59,18.03,18.58,2534200,0
2005-11-18,18.49,18.8,18.32,18.49,2658700,0
2005-11-21,18.49,18.49,17.88,18.41,2429800,0
2005-11-22,18.46,18.77,18.37,18.57,2235400,0
2005-11-23,18.64,18.64,18.24,18.56,749800,0
2005-11-25,18.5,18.63,18.31,18.44,562400,0
2005-11-28,18.39,18.45,18.02,18.2,1421900,0
2005-11-29,18.2,18.64,18.2,18.47,1325500,0
2005-11-30,18.37,18.65,18.35,18.54,1325200,0
2005-12-01,18.74,19.06,18.69,18.82,1976000,0
2005-12-02,18.82,19.26,18.74,19.14,1180000,0
2005-12-05,19.11,19.4,18.98,18.98,1848600,0
2005-12-06,19.01,19.61,19.01,19.5,3237600,0
2005-12-07,19.5,19.9,19.37,19.44,1767100,0
2005-12-08,19.42,19.98,19.42,19.8,1983800,0
2005-12-09,19.86,20.4,19.85,20.19,2753500,0
2005-12-12,20.22,20.45,19.99,20.15,1456200,0
2005-12-13,20.2,20.39,20.15,20.26,796600,0
2005-12-14,20.29,20.35,20.08,20.18,1121300,0
2005-12-15,20.24,20.24,19.84,19.99,903500,0
2005-12-16,20,20,19.67,19.71,719200,0
2005-12-19,19.86,19.99,19.24,19.39,1118500,0
2005-12-20,19.65,19.74,19.42,19.65,1066500,0
2005-12-21,19.75,19.95,19.7,19.86,990000,0
2005-12-22,19.86,19.93,19.65,19.88,665000,0
2005-12-23,19.86,19.95,19.8,19.86,845300,0
2005-12-27,19.85,19.86,19.45,19.59,633300,0
2005-12-28,19.6,19.74,19.44,19.62,400300,0
2005-12-29,19.63,19.65,19.46,19.47,396500,0
2005-12-30,19.47,19.53,19.28,19.53,650300,0
2006-01-03,19.53,19.94,19.5,19.79,2093900,0
2006-01-04,19.1,19.84,19.07,19.7,2394000,0
2006-01-05,19.6,19.83,19.42,19.58,1698000,0
2006-01-06,19.5,19.69,19.46,19.58,1143400,0
2006-01-09,19.5,19.68,19.32,19.62,966600,0
2006-01-10,19.5,19.66,19.21,19.55,840700,0
2006-01-11,19.55,19.66,19.46,19.48,617300,0
2006-01-12,19.55,19.62,19.29,19.35,385400,0
2006-01-13,20.11,20.11,19.25,19.28,567100,0
2006-01-17,19,19.17,18.82,18.96,1240200,0
2006-01-18,18.63,18.87,18.61,18.73,1441200,0
2006-01-19,18.74,18.9,18.68,18.69,1201200,0
2006-01-20,18.59,18.76,18.43,18.63,1332000,0
2006-01-23,18.76,18.98,18.66,18.68,1998300,0
2006-01-24,18.68,18.8,18.52,18.68,1500600,0
2006-01-25,18.72,19.41,18.7,19.31,1388300,0
2006-01-26,19.22,19.29,18.81,18.81,1466900,0
2006-01-27,18.75,18.88,18.31,18.5,2176800,0
2006-01-30,18.65,19.32,18.63,19.19,2148400,0
2006-01-31,19.16,19.23,18.67,18.71,1403000,0
2006-02-01,18.91,19.19,18.78,19.04,1440900,0
2006-02-02,19.04,19.55,18.46,18.55,2084000,0
2006-02-03,18.45,18.49,17.61,18.24,2293900,0
2006-02-06,17.91,18.08,17.69,17.77,2368400,0
2006-02-07,17.77,17.77,17.3,17.49,2643400,0
2006-02-08,17.49,17.93,17.35,17.91,2707800,0
2006-02-09,17.88,18.09,17.73,17.83,1178000,0
2006-02-10,17.79,17.81,17.37,17.73,1463000,0
2006-02-13,17.7,17.73,17.3,17.5,1495800,0
2006-02-14,17.47,17.62,17.14,17.51,1399400,0
2006-02-15,17.32,18.47,17.14,18.26,1987900,0
2006-02-16,18.3,18.43,18.23,18.41,603500,0
2006-02-17,18.5,18.76,18.42,18.6,750300,0
2006-02-21,18.53,18.54,18.15,18.32,834000,0
2006-02-22,18.28,18.6,18.25,18.57,1132100,0
2006-02-23,18.52,18.78,18.37,18.71,1035900,0
2006-02-24,18.69,18.81,18.48,18.64,506100,0
2006-02-27,18.5,18.58,18.24,18.26,711700,0
2006-02-28,18.21,18.37,17.99,18.3,1236700,0
2006-03-01,18.31,18.68,18.3,18.46,699400,0
2006-03-02,18.97,19.3,18.87,19.28,1644800,0
2006-03-03,19.28,19.49,19.23,19.39,1041900,0
2006-03-06,19.39,19.42,19.02,19.04,1099800,0
2006-03-07,18.96,19.04,18.74,18.97,812000,0
2006-03-08,18.9,18.96,18.71,18.75,873700,0
2006-03-09,18.75,19.16,18.64,18.75,1047700,0
2006-03-10,18.72,18.95,18.63,18.74,1170800,0
2006-03-13,18.7,18.71,18.44,18.48,1489700,0
2006-03-14,18.43,18.7,18.27,18.58,732700,0
2006-03-15,18.64,18.99,18.64,18.81,714100,0
2006-03-16,18.83,19.1,18.83,18.96,904400,0
2006-03-17,19.06,19.06,18.85,18.89,561700,0
2006-03-20,18.92,19.11,18.77,18.96,560900,0
2006-03-21,18.95,19.09,18.72,18.87,709700,0
2006-03-22,18.88,19.1,18.73,19.1,763100,0
2006-03-23,19.1,19.23,19.04,19.17,563000,0
2006-03-24,19.06,19.36,18.95,18.95,1118100,0
2006-03-27,19,19.01,18.66,18.69,998400,0
2006-03-28,18.45,18.56,17.9,18.02,2926700,0
2006-03-29,18.05,18.09,17.76,17.99,1854800,0
2006-03-30,18.07,18.2,17.82,17.89,1569200,0
2006-03-31,17.95,18.05,17.65,17.74,1701000,0
2006-04-03,17.98,18.17,17.85,17.9,1614300,0
2006-04-04,17.96,17.96,17.53,17.8,2414900,0
2006-04-05,17.87,17.87,17.56,17.66,1768900,0
2006-04-06,17.6,17.65,17.44,17.5,2091000,0
2006-04-07,17.5,17.92,17.5,17.71,1503500,0
2006-04-10,17.79,17.9,17.57,17.65,2044400,0
2006-04-11,17.7,17.84,17.26,17.38,1156300,0
2006-04-12,17.4,17.5,17.21,17.22,1471500,0
2006-04-13,17.22,17.58,16.87,17.47,2472700,0
2006-04-17,17.44,17.67,17.36,17.4,1741200,0
2006-04-18,16.91,17.64,16.82,17.07,4765400,0
2006-04-19,17,17.08,16.3,16.98,4708600,0
2006-04-20,16.93,17.17,16.41,16.55,3138300,0
2006-04-21,16.49,16.87,16.47,16.82,2250300,0
2006-04-24,16.7,16.75,16.47,16.53,1619900,0
2006-04-25,16.46,16.53,16.15,16.17,2996100,0
2006-04-26,16.15,16.19,15.99,16.03,3359700,0
2006-04-27,15.87,16.25,15.7,16.12,3074500,0
2006-04-28,16,16.1,15.83,16.03,2442100,0
2006-05-01,16.02,16.34,16.02,16.04,3348800,0
2006-05-02,16.07,16.13,15.99,16.05,1530500,0
2006-05-03,15.97,16.27,15.97,16.14,2104200,0
2006-05-04,16.15,16.49,16.15,16.39,1640300,0
2006-05-05,16.39,16.93,16.39,16.85,2789800,0
2006-05-08,16.63,16.81,16.56,16.75,1767500,0
2006-05-09,16.66,16.87,16.64,16.8,1714000,0
2006-05-10,16.7,16.85,16.65,16.82,1163400,0
2006-05-11,16.7,16.76,16.18,16.27,2191300,0
2006-05-12,16.26,16.35,15.99,16.24,1655400,0
2006-05-15,16.2,16.31,16.01,16.3,2017300,0
2006-05-16,16.3,16.33,16.1,16.15,1490600,0
2006-05-17,16.1,16.12,15.65,15.83,2811800,0
2006-05-18,15.9,15.97,15.68,15.7,1472900,0
2006-05-19,15.82,15.86,15.52,15.64,2606500,0
2006-05-22,15.62,15.67,15.27,15.59,2167500,0
2006-05-23,15.81,16.11,15.51,15.56,2396300,0
2006-05-24,15.53,15.7,15.15,15.52,1834300,0
2006-05-25,15.61,15.9,15.61,15.78,1430300,0
2006-05-26,15.81,15.89,15.64,15.65,1386300,0
2006-05-30,15.65,15.73,15.14,15.24,1924800,0
2006-05-31,15.28,16.16,15.26,16.13,2365900,0
2006-06-01,16.5,16.5,16.25,16.46,2846300,0
2006-06-02,16.6,16.66,16.23,16.44,1342400,0
2006-06-05,16.44,16.48,16.24,16.25,1663500,0
2006-06-06,15.92,16.1,15.4,15.61,2910300,0
2006-06-07,15.62,15.63,15.4,15.5,1735500,0
2006-06-08,15.48,15.75,15.05,15.65,2206400,0
2006-06-09,15.7,15.94,15.52,15.76,1150700,0
2006-06-12,15.8,15.8,15.35,15.43,1036200,0
2006-06-13,15.42,15.55,15.25,15.43,2385500,0
2006-06-14,15.38,15.55,14.99,15.25,1572600,0
2006-06-15,15.35,15.5,15.14,15.36,1789600,0
2006-06-16,15.33,15.4,15.17,15.27,1414900,0
2006-06-19,15.35,15.5,14.86,15.03,931600,0
2006-06-20,15.03,15.19,14.72,14.77,2205500,0
2006-06-21,14.73,15.12,14.73,14.97,1470500,0
2006-06-22,15,15.15,14.77,15.04,1011900,0
2006-06-23,14.93,15.32,14.81,15.12,683800,0
2006-06-26,15.12,15.42,15.09,15.34,906900,0
2006-06-27,15.3,15.4,14.92,15.01,1334100,0
2006-06-28,15,15.21,14.83,15.1,1062400,0
2006-06-29,15.2,15.62,15.09,15.55,996200,0
2006-06-30,15.65,15.67,15.32,15.57,1348400,0
2006-07-03,15.56,15.94,15.45,15.91,656500,0
2006-07-05,15.9,16.07,15.65,16.02,1369300,0
2006-07-06,16,16.1,15.85,15.89,781300,0
2006-07-07,15.89,15.91,15.56,15.56,786100,0
2006-07-10,15.57,15.72,15.54,15.65,519000,0
2006-07-11,15.6,15.62,15.26,15.44,750900,0
2006-07-12,15.39,15.55,15.13,15.16,875800,0
2006-07-13,15.13,15.2,14.83,14.95,968700,0
2006-07-14,14.95,15.03,14.71,14.92,844100,0
2006-07-17,14.96,15.2,14.78,15.15,1165700,0
2006-07-18,15.9,16.56,15.78,16.48,5401500,0
2006-07-19,16.64,16.88,16.5,16.66,2005000,0
2006-07-20,16.64,16.79,16.24,16.32,1264700,0
2006-07-21,16.45,16.59,16.25,16.35,1118900,0
2006-07-24,16.35,16.49,16.14,16.17,1408900,0
2006-07-25,16.11,16.46,16.1,16.37,1320400,0
2006-07-26,16.26,16.55,16.09,16.52,743300,0
2006-07-27,16.6,16.75,16.37,16.38,796700,0
2006-07-28,16.48,16.73,16.36,16.57,787100,0
2006-07-31,16.73,16.85,16.6,16.66,679300,0
2006-08-01,16.62,16.77,16.35,16.48,1027600,0
2006-08-02,16.5,16.84,16.5,16.68,1101100,0
2006-08-03,16.6,17.28,16.6,17.26,1673900,0
2006-08-04,17.37,17.51,16.8,17.01,1051200,0
2006-08-07,17,17.12,16.79,16.91,642300,0
2006-08-08,16.91,16.93,16.68,16.76,794700,0
2006-08-09,16.78,16.85,16.52,16.61,806800,0
2006-08-10,16.57,16.78,16.45,16.77,996900,0
2006-08-11,16.76,17.2,16.7,16.9,1609900,0
2006-08-14,17,17.15,16.83,16.91,641800,0
2006-08-15,17,17.54,16.96,17.5,1979400,0
2006-08-16,17.5,17.84,17.45,17.78,1400900,0
2006-08-17,17.8,17.98,17.75,17.83,1380400,0
2006-08-18,17.8,17.98,17.75,17.86,1348400,0
2006-08-21,17.85,18,17.79,17.95,1320000,0
2006-08-22,17.88,18.08,17.88,18.02,834200,0
2006-08-23,18,18.13,17.9,18.08,895700,0
2006-08-24,18.08,18.19,17.86,18.05,1096000,0
2006-08-25,17.99,18.2,17.96,18.19,548800,0
2006-08-28,18.19,18.24,18.06,18.2,635700,0
2006-08-29,18.19,18.39,18.03,18.31,1002800,0
2006-08-30,18.25,18.41,18.13,18.33,738200,0
2006-08-31,18.29,18.45,18.28,18.39,857000,0
2006-09-01,18.41,18.71,18.36,18.67,1322300,0
2006-09-05,18.72,18.88,18.65,18.73,1034700,0
2006-09-06,18.65,18.67,18.4,18.51,1612200,0
2006-09-07,18.4,18.5,18.21,18.35,926100,0
2006-09-08,18.34,18.5,18.2,18.22,1055700,0
2006-09-11,18.1,18.35,17.92,18.15,1038600,0
2006-09-12,18.1,18.51,18.1,18.43,872100,0
2006-09-13,18.39,18.55,18.38,18.5,548300,0
2006-09-14,18.51,18.55,18.46,18.51,584600,0
2006-09-15,18.52,18.76,18.47,18.47,1037600,0
2006-09-18,18.53,18.62,18.16,18.24,646200,0
2006-09-19,18.28,18.45,18.07,18.44,743800,0
2006-09-20,18.47,18.75,18.47,18.67,890800,0
2006-09-21,18.65,18.89,18.42,18.67,926700,0
2006-09-22,18.67,18.75,18.44,18.59,936300,0
2006-09-25,18.6,18.61,18.25,18.4,1077000,0
2006-09-26,18.32,18.61,18.28,18.6,1034300,0
2006-09-27,18.55,18.79,18.54,18.72,951700,0
2006-09-28,18.69,18.8,18.55,18.65,682700,0
2006-09-29,18.78,18.78,18.55,18.6,1001700,0
2006-10-02,18.46,18.62,18.23,18.31,1155500,0
2006-10-03,18.3,18.52,18.24,18.45,1549900,0
2006-10-04,18.45,18.78,18.38,18.74,917300,0
2006-10-05,18.72,19.21,18.7,19.19,1537500,0
2006-10-06,19.1,19.27,18.95,19.25,1220200,0
2006-10-09,19.25,19.3,19.12,19.22,956400,0
2006-10-10,19.28,19.45,19.15,19.36,1276300,0
2006-10-11,19.39,19.6,19.34,19.59,1449800,0
2006-10-12,19.6,19.82,19.49,19.7,1826700,0
2006-10-13,19.71,20.15,19.71,20.1,2952800,0
2006-10-16,20.24,20.24,19.58,19.67,2178000,0
2006-10-17,18.5,18.96,18.35,18.91,5640100,0
2006-10-18,19,19.3,18.88,18.98,2225200,0
2006-10-19,19,19.18,18.92,19,1141800,0
2006-10-20,19.1,19.14,18.88,19.05,1681500,0
2006-10-23,19.05,19.24,19,19.18,978600,0
2006-10-24,19.23,19.38,19.14,19.27,843200,0
2006-10-25,19.3,19.43,19.15,19.16,1252200,0
2006-10-26,19.2,19.5,19.2,19.48,1200100,0
2006-10-27,19.41,19.51,19.22,19.34,833600,0
2006-10-30,19.34,19.46,19.19,19.34,633200,0
2006-10-31,19.3,19.45,19.2,19.44,693400,0
2006-11-01,19.5,19.78,19.38,19.43,1188700,0
2006-11-02,19.4,19.43,19.2,19.3,655200,0
2006-11-03,19.31,19.62,19.31,19.39,933100,0
2006-11-06,19.4,19.6,19.37,19.46,538300,0
2006-11-07,19.46,19.54,19.32,19.42,858800,0
2006-11-08,19.28,19.9,19.27,19.79,1268200,0
2006-11-09,19.77,20,19.77,19.95,826000,0
2006-11-10,19.89,20,19.83,19.92,598000,0
2006-11-13,20,20.47,19.97,20.2,1581900,0
2006-11-14,20.2,20.68,20,20.67,1951200,0
2006-11-15,20.75,20.91,20.35,20.46,1842200,0
2006-11-16,20.48,20.69,20.4,20.51,958300,0
2006-11-17,20.55,20.64,20.47,20.55,830300,0
2006-11-20,20.55,20.64,20.04,20.12,1197400,0
2006-11-21,20.1,20.27,19.96,20.12,1459400,0
2006-11-22,20.2,20.47,20.12,20.33,1372000,0
2006-11-24,20.3,20.49,20.3,20.39,487300,0
2006-11-27,20.4,20.4,19.91,19.95,1291300,0
2006-11-28,19.95,20.13,19.8,20.06,1079800,0
2006-11-29,20.1,20.55,20.05,20.41,685700,0
2006-11-30,20.37,20.65,20.27,20.6,767300,0
2006-12-01,20.74,20.92,20.64,20.86,926100,0
2006-12-04,20.86,21.1,20.85,20.97,886400,0
2006-12-05,20.91,21.1,20.76,20.88,775400,0
2006-12-06,20.9,21.1,20.83,20.97,527400,0
2006-12-07,21.01,21.19,20.88,20.97,430500,0
2006-12-08,20.97,20.97,20.76,20.86,354400,0
2006-12-11,20.9,20.95,20.73,20.74,376800,0
2006-12-12,20.73,21.09,20.65,21,840100,0
2006-12-13,21.06,21.48,21.06,21.4,831100,0
2006-12-14,21.3,21.68,21.3,21.3,1119100,0
2006-12-15,21.5,21.78,21.42,21.51,1165800,0
2006-12-18,21.52,21.54,20.89,21.04,815700,0
2006-12-19,20.88,20.99,20.74,20.8,571000,0
2006-12-20,20.72,21.1,20.7,20.78,587400,0
2006-12-21,20.7,20.93,20.38,20.45,773700,0
2006-12-22,20.55,21,20.43,20.57,417400,0
2006-12-26,20.51,20.79,20.51,20.79,352400,0
2006-12-27,20.78,21.15,20.7,21.13,698400,0
2006-12-28,21.35,21.35,20.98,20.99,670400,0
2006-12-29,20.99,21.12,20.87,20.92,431900,0
2007-01-03,20.92,21.47,20.92,21.1,836200,0
2007-01-04,21.04,21.32,20.83,21.18,614200,0
2007-01-05,21.14,21.21,21,21.14,426300,0
2007-01-08,21.08,21.18,20.95,21.16,435800,0
2007-01-09,21.11,21.49,21.05,21.47,534000,0
2007-01-10,21.4,21.4,21.24,21.38,292200,0
2007-01-11,21.35,21.84,21.35,21.5,635400,0
2007-01-12,21.5,21.79,21.5,21.62,447900,0
2007-01-16,21.63,21.8,21.62,21.64,360900,0
2007-01-17,21.64,21.75,21.5,21.55,1140900,0
2007-01-18,21.65,22.11,21.54,21.94,1260200,0
2007-01-19,21.87,22.2,21.78,21.99,1064900,0
2007-01-22,22.09,22.1,21.76,21.78,812400,0
2007-01-23,21.76,22.25,21.76,22.2,815700,0
2007-01-24,22.2,22.25,22.03,22.11,477300,0
2007-01-25,22.2,22.41,21.8,21.98,881000,0
2007-01-26,21.98,21.98,21.5,21.73,912400,0
2007-01-29,21.72,22.52,21.64,22.44,1502600,0
2007-01-30,22.44,22.73,22.38,22.44,576800,0
2007-01-31,22.46,22.57,21.9,22.07,1377600,0
2007-02-01,21.95,22.52,21.64,21.92,3122900,0
2007-02-02,21.9,22.5,21.77,22.34,1538600,0
2007-02-05,22.43,22.53,22.3,22.43,887300,0
2007-02-06,22.38,22.81,22.32,22.72,918200,0
2007-02-07,22.72,22.78,22.5,22.54,1187000,0
2007-02-08,22.5,22.75,22.14,22.63,1169900,0
2007-02-09,22.62,22.77,22.55,22.63,665400,0
2007-02-12,22.57,22.74,22.48,22.66,867632,0
2007-02-13,22.66,23.27,22.65,23.14,939484,0
2007-02-14,23.22,23.62,23.22,23.39,908857,0
2007-02-15,23.49,23.81,23.45,23.62,799600,0
2007-02-16,23.63,23.73,23.39,23.52,880700,0
2007-02-20,23.47,23.52,23.25,23.45,1165800,0
2007-02-21,23.25,23.46,23.19,23.4,1210300,0
2007-02-22,23.4,23.68,22.94,23.17,1401900,0
2007-02-23,23.15,23.49,22.94,23.31,1694700,0
2007-02-26,23.37,23.5,22.58,23.25,1055529,0
2007-02-27,23.14,23.14,22.2,22.46,1167300,0
2007-02-28,22.53,23.04,22.39,22.79,1820500,0
2007-03-01,22.84,22.97,22.54,22.8,1506097,0
2007-03-02,22.79,23,22.67,22.78,1174400,0
2007-03-05,22.4,22.95,22.4,22.7,1082100,0
2007-03-06,22.85,23.33,22.83,23.1,1297300,0
2007-03-07,23.13,23.43,22.95,23.32,761800,0
2007-03-08,23.47,23.69,23.33,23.41,781800,0
2007-03-09,23.66,23.68,23.29,23.57,967600,0
2007-03-12,23.57,23.88,23.51,23.77,795400,0
2007-03-13,23.77,23.98,23.25,23.31,1168100,0
2007-03-14,23.38,23.65,23.15,23.6,954200,0
2007-03-15,23.55,23.96,23.55,23.84,970000,0
2007-03-16,23.88,24.06,23.73,23.86,836000,0
2007-03-19,23.9,24.01,23.8,23.88,657100,0
2007-03-20,23.88,24.29,23.84,24.28,1314000,0
2007-03-21,24.37,24.68,24.17,24.64,1004000,0
2007-03-22,25.35,25.35,24.57,24.75,1060900,0
2007-03-23,24.79,24.88,24.46,24.54,969600,0
2007-03-26,24.62,24.77,24.14,24.7,1224600,0
2007-03-27,24.59,24.9,24.48,24.76,914700,0
2007-03-28,25.39,25.42,24.41,24.47,867400,0
2007-03-29,24.61,24.74,24.18,24.29,1170464,0
2007-03-30,24.33,24.58,24.21,24.46,930700,0
2007-04-02,24.65,25,24.01,24.92,1336600,0
2007-04-03,25,25.04,24.73,24.95,1167800,0
2007-04-04,23.76,25.67,23.76,25.46,1485600,0
2007-04-05,25.58,25.6,24.98,24.99,1278300,0
2007-04-09,25,25.39,25,25.24,1338448,0
2007-04-10,25.32,25.98,25.32,25.88,1995400,0
2007-04-11,25.88,25.91,25.38,25.46,1343300,0
2007-04-12,25.49,25.76,25.39,25.48,880700,0
2007-04-13,25.51,25.79,25.48,25.68,1017710,0
2007-04-16,25.69,25.92,25.41,25.44,1461500,0
2007-04-17,25.5,25.65,25.2,25.5,2104100,0
2007-04-18,24.5,24.6,24.1,24.22,5458682,0
2007-04-19,24.22,24.38,24.1,24.2,2407687,0
2007-04-20,24.3,24.57,24.3,24.39,1607470,0
2007-04-23,24.22,24.4,24.04,24.04,1502000,0
2007-04-24,24.05,24.39,23.85,24.26,1583600,0
2007-04-25,24.26,24.41,24.05,24.23,865612,0
2007-04-26,24.4,24.9,24.4,24.64,1289698,0
2007-04-27,24.53,24.78,24.43,24.54,762000,0
2007-04-30,24.5,24.52,24.12,24.17,819312,0
2007-05-01,24.07,24.48,23.88,24.37,1094920,0
2007-05-02,24.37,24.7,24.33,24.62,698584,0
2007-05-03,24.62,24.95,24.53,24.86,1453100,0
2007-05-04,24.97,25.18,24.61,24.67,804100,0
2007-05-07,24.56,25.08,24.56,24.92,641400,0
2007-05-08,24.74,24.76,24.52,24.67,718200,0
2007-05-09,24.46,24.77,24.39,24.74,636200,0
2007-05-10,24.74,24.74,24.37,24.45,530300,0
2007-05-11,24.46,24.81,24.37,24.75,414500,0
2007-05-14,24.76,24.84,24.43,24.43,772800,0
2007-05-15,24.47,24.52,24.08,24.08,847200,0
2007-05-16,24.12,24.3,23.9,24.18,830700,0
2007-05-17,24.18,24.52,23.99,24.43,794900,0
2007-05-18,24.46,24.84,24.44,24.67,561000,0
2007-05-21,23.99,24.83,23.89,24.81,515550,0
2007-05-22,24.75,24.84,24.46,24.74,611600,0
2007-05-23,24.74,25,24.46,24.47,496200,0
2007-05-24,24.55,24.98,24.09,24.26,854700,0
2007-05-25,24.2,24.74,24.08,24.61,595981,0
2007-05-29,24.73,25.1,24.72,24.98,577700,0
2007-05-30,24.88,25.24,24.78,25.2,765000,0
2007-05-31,25.18,25.35,24.91,24.93,2928100,0
2007-06-01,24.95,25.27,24.89,25.25,1637700,0
2007-06-04,25.26,25.37,24.98,25.14,1450884,0
2007-06-05,25.2,25.37,24.93,25.35,1032700,0
2007-06-06,25.34,25.35,24.84,24.99,941800,0
2007-06-07,24.79,24.89,24.25,24.46,1247400,0
2007-06-08,24.35,24.81,24.26,24.71,826826,0
2007-06-11,24.73,24.89,24.49,24.52,856797,0
2007-06-12,24.52,24.62,24,24.48,930200,0
2007-06-13,24.5,24.5,24.17,24.36,957600,0
2007-06-14,24.3,25.45,24.19,25.4,2050900,0
2007-06-15,25.49,25.67,25.35,25.44,956800,0
2007-06-18,25.42,25.47,25.28,25.31,474400,0
2007-06-19,25.2,25.28,25.02,25.2,611300,0
2007-06-20,25.27,25.34,24.81,24.81,703900,0
2007-06-21,24.89,25.12,24.75,25.05,491300,0
2007-06-22,24.95,25.05,24.72,24.88,914200,0
2007-06-25,24.93,25.14,24.55,24.73,989700,0
2007-06-26,24.88,25.15,24.67,24.72,1065000,0
2007-06-27,24.63,24.85,24.4,24.77,734500,0
2007-06-28,24.8,25.07,24.77,24.77,402900,0
2007-06-29,24.9,25.08,24.75,24.97,581600,0
2007-07-02,25.1,25.67,25.1,25.56,975000,0
2007-07-03,25.7,25.8,25.43,25.62,321600,0
2007-07-05,25.63,25.8,25.38,25.52,591900,0
2007-07-06,25.52,26.07,25.52,25.88,975500,0
2007-07-09,26,26.06,25.6,25.79,765200,0
2007-07-10,25.57,25.83,25.41,25.45,810696,0
2007-07-11,25.5,25.83,25.41,25.77,636600,0
2007-07-12,25.85,26.25,25.78,26.14,819400,0
2007-07-13,26.26,26.49,26.07,26.33,621200,0
2007-07-16,26.16,26.29,25.32,25.51,1215414,0
2007-07-17,25.62,26.08,25.19,25.81,1988700,0
2007-07-18,26.21,26.94,25.93,26.34,3775600,0
2007-07-19,26.79,27.43,26.71,27.18,2532700,0
2007-07-20,27.05,27.14,26.63,26.92,1289100,0
2007-07-23,27.15,27.25,26.45,26.79,1113364,0
2007-07-24,26.79,26.87,26.1,26.34,930885,0
2007-07-25,26.5,26.7,25.75,25.99,1485705,0
2007-07-26,25.47,25.87,25.03,25.37,2209849,0
2007-07-27,25.24,25.38,24.61,24.74,2000703,0
2007-07-30,24.6,24.8,24.05,24.42,3530928,0
2007-07-31,24.7,25.1,24.47,24.56,1434900,0
2007-08-01,24.35,24.78,24.24,24.49,1486369,0
2007-08-02,24.43,24.87,24.36,24.6,1554625,0
2007-08-03,24.45,24.83,23.39,23.71,2136000,0
2007-08-06,23.88,24.05,22.95,23.61,1839559,0
2007-08-07,23.46,23.66,22.81,22.87,2566922,0
2007-08-08,22.9,23.4,22.65,22.9,3328000,0
2007-08-09,22.2,22.65,21.6,21.74,4679200,0
2007-08-10,21.5,24.04,21.31,23.39,3542382,0
2007-08-13,23.39,24.43,23.24,23.31,2014100,0
2007-08-14,23.88,24.28,23.03,23.2,1818900,0
2007-08-15,23.48,23.7,22.32,22.42,1480800,0
2007-08-16,22.17,22.76,21.67,22.6,2476663,0
2007-08-17,23.3,23.67,22.65,23.29,1704757,0
2007-08-20,23.37,23.68,23,23.36,1044286,0
2007-08-21,23.29,23.7,23.29,23.5,1059938,0
2007-08-22,23.54,24.31,23.54,24.2,904300,0
2007-08-23,24.41,24.74,24.25,24.45,1778700,0
2007-08-24,24.41,24.59,24.28,24.42,487500,0
2007-08-27,24.5,24.77,24.02,24.25,775900,0
2007-08-28,24.23,24.32,23.67,23.67,1030900,0
2007-08-29,23.79,23.9,23.42,23.77,998900,0
2007-08-30,23.59,24,23.4,23.6,562400,0
2007-08-31,23.97,24.18,23.7,24.02,529500,0
2007-09-04,23.91,24.39,23.8,24.24,807700,0
2007-09-05,24.09,24.25,23.58,23.79,835500,0
2007-09-06,23.78,24.1,23.48,23.73,590700,0
2007-09-07,23.51,23.87,23.32,23.63,875500,0
2007-09-10,23.72,23.74,22.68,23,1388300,0
2007-09-11,23.1,23.61,22.84,22.93,1004100,0
2007-09-12,22.9,23.2,22.68,22.77,1213000,0
2007-09-13,22.69,22.97,22.66,22.88,833400,0
2007-09-14,22.68,23.31,22.6,23.27,654800,0
2007-09-17,23.29,23.43,23,23.05,649900,0
2007-09-18,23.14,23.28,22.6,23.08,2190500,0
2007-09-19,23.38,24.06,23.37,23.78,1807700,0
2007-09-20,23.78,23.8,23.5,23.72,1244200,0
2007-09-21,23.7,24.05,23.67,23.83,887100,0
2007-09-24,23.76,23.91,22.83,23.01,1060200,0
2007-09-25,23,23.09,22.74,22.89,1066700,0
2007-09-26,22.94,23.18,22.57,22.63,1122000,0
2007-09-27,22.69,22.86,22.4,22.79,1262400,0
2007-09-28,22.53,22.81,22.1,22.76,1712300,0
2007-10-01,22.75,23.22,22.61,23.18,830200,0
2007-10-02,23.23,23.27,22.75,22.96,740900,0
2007-10-03,22.81,23.04,22.4,23,1270100,0
2007-10-04,23,23.17,22.8,23.08,574900,0
2007-10-05,23.22,23.37,23.02,23.28,833600,0
2007-10-08,23.31,23.66,23.29,23.61,779600,0
2007-10-09,23.61,23.61,23.15,23.45,1146300,0
2007-10-10,23.39,23.43,22.71,23.32,1927400,0
2007-10-11,23.21,23.39,22.74,22.9,1352000,0
2007-10-12,23.03,23.06,22.64,23.04,1647700,0
2007-10-15,22.94,23.1,22.53,22.85,2003500,0
2007-10-16,22.8,22.8,22.06,22.66,2902900,0
2007-10-17,23.58,24.78,23.58,24.24,3451700,0
2007-10-18,23.96,24.81,23.9,24.74,2398100,0
2007-10-19,24.6,25,24.32,24.5,2046400,0
2007-10-22,24.06,24.44,23.65,24.44,1273300,0
2007-10-23,24.46,24.46,23.8,24.35,1260500,0
2007-10-24,24.36,24.41,23.66,24.38,1509300,0
2007-10-25,24.41,24.45,23.82,24,1213700,0
2007-10-26,24,24,23.73,23.82,1339700,0
2007-10-29,23.9,24.19,23.72,24.03,1001700,0
2007-10-30,24.07,24.5,23.92,24.34,825000,0
2007-10-31,24.51,24.86,24.08,24.8,1236100,0
2007-11-01,24.58,24.71,24.15,24.3,1057100,0
2007-11-02,24.46,24.5,23.86,24.19,1534000,0
2007-11-05,24.11,24.26,23.7,24.07,1202405,0
2007-11-06,23.99,24.25,23.68,24.23,1126000,0
2007-11-07,24.13,24.13,23.55,23.69,1505800,0
2007-11-08,23.49,24.37,23.28,24.28,1895716,0
2007-11-09,24.04,24.25,23.56,23.87,1125600,0
2007-11-12,23.88,23.91,23.44,23.54,1703100,0
2007-11-13,23.81,23.9,23.37,23.86,1067400,0
2007-11-14,23.86,24.5,23.85,24.15,1341463,0
2007-11-15,24,24.34,23.8,23.97,1195900,0
2007-11-16,24,24.16,23.49,24.01,1533200,0
2007-11-19,23.8,24.11,23.65,23.9,1331600,0
2007-11-20,23.73,24.18,23.73,24.06,1566860,0
2007-11-21,23.89,24.28,23.64,23.97,874600,0
2007-11-23,24.07,24.48,24.07,24.35,310600,0
2007-11-26,24.38,24.79,24.26,24.37,1539936,0
2007-11-27,24.26,24.69,24.05,24.61,1210300,0
2007-11-28,24.54,25.91,24.54,25.8,1602725,0
2007-11-29,25.48,26.19,25.48,25.68,1382424,0
2007-11-30,25.89,26,25.35,25.66,1283380,0
2007-12-03,25.43,25.91,25.42,25.65,915610,0
2007-12-04,25.59,26.07,25.4,25.81,818800,0
2007-12-05,25.99,26.15,25.78,26.04,576000,0
2007-12-06,26.09,26.85,26,26.84,862100,0
2007-12-07,26.8,26.8,26.39,26.5,661779,0
2007-12-10,26.49,27.13,26.49,26.87,1098400,0
2007-12-11,26.99,27.05,26.38,26.39,464750,0
2007-12-12,26.6,26.87,26.46,26.57,736240,0
2007-12-13,26.2,26.66,25.71,26.54,741200,0
2007-12-14,26.46,26.58,26.27,26.34,841000,0
2007-12-17,26.26,26.32,25.86,25.92,897400,0
2007-12-18,25.99,26.2,25.47,25.67,972300,0
2007-12-19,25.69,25.8,25.11,25.3,878200,0
2007-12-20,25.52,25.63,24.93,25.44,1021160,0
2007-12-21,25.79,26.29,25.6,26.12,658000,0
2007-12-24,26.39,26.71,26.33,26.37,256400,0
2007-12-26,26.23,26.44,26.04,26.17,374900,0
2007-12-27,26.16,26.39,25.83,25.89,648000,0
2007-12-28,26.12,26.22,25.9,26.03,261400,0
2007-12-31,25.88,26.06,25.19,25.65,880811,0
2008-01-02,25.61,25.67,25.1,25.24,781100,0
2008-01-03,25.46,25.46,24.83,24.84,671700,0
2008-01-04,23.19,24.12,23.19,23.8,2075455,0
2008-01-07,23.86,23.97,23.07,23.32,1524500,0
2008-01-08,23.48,23.62,22.7,22.77,1086520,0
2008-01-09,22.65,22.91,22.11,22.68,1899700,0
2008-01-10,22.59,23.5,22.48,23.29,1332400,0
2008-01-11,23.06,23.68,22.87,23.3,1119200,0
2008-01-14,23.47,24.11,23.45,24.09,1327000,0
2008-01-15,23.84,23.84,23.2,23.48,1110300,0
2008-01-16,23.3,23.7,23.17,23.19,815515,0
2008-01-17,23.12,23.3,22.22,22.33,1379200,0
2008-01-18,22.55,22.98,22.19,22.81,1503300,0
2008-01-22,22.1,22.44,21.14,21.35,2448188,0
2008-01-23,20.84,21.96,20.46,21.75,2741411,0
2008-01-24,21.76,22.17,21.62,21.91,1752400,0
2008-01-25,22.03,23.11,22.03,22.48,2177261,0
2008-01-28,22.51,23.12,22.06,23.08,1316900,0
2008-01-29,23.29,24.07,23.1,23.94,2010000,0
2008-01-30,23.89,24.38,23.7,24,1496216,0
2008-01-31,23.91,24.95,22,24.47,4050120,0
2008-02-01,24.88,25.25,24.27,24.62,1956100,0
2008-02-04,24.79,24.79,24.22,24.3,1491500,0
2008-02-05,24.11,24.11,23.22,23.38,1910900,0
2008-02-06,23.58,23.58,23.02,23.07,1149400,0
2008-02-07,22.74,23.87,22.69,23.6,1295225,0
2008-02-08,23.6,23.7,23.13,23.34,1224000,0
2008-02-11,23.41,23.99,23.02,23.87,1441700,0
2008-02-12,23.78,24.29,23.54,23.75,1614937,0
2008-02-13,23.74,24.28,23.74,23.95,1701339,0
2008-02-14,24.05,24.47,23.92,24.06,1251100,0
2008-02-15,24,24.25,23.74,24.15,937778,0
2008-02-19,24.4,24.45,23.71,23.86,1208797,0
2008-02-20,23.7,24.32,23.6,24.32,915379,0
2008-02-21,24.44,24.55,24.07,24.08,694267,0
2008-02-22,24.21,24.73,23.65,24.71,1175701,0
2008-02-25,24.78,25.48,24.76,25.35,1640713,0
2008-02-26,25.17,25.48,24.89,25.02,807800,0
2008-02-27,24.88,25.4,24.64,25.06,639200,0
2008-02-28,24.89,25.14,24.66,24.76,794500,0
2008-02-29,24.45,25.37,24.45,24.91,1567764,0
2008-03-03,24.73,25.43,24.67,25.17,1353600,0
2008-03-04,25,25.16,24.24,24.64,1147261,0
2008-03-05,24.58,24.92,24.5,24.76,1074342,0
2008-03-06,24.7,24.81,24.35,24.41,749183,0
2008-03-07,24.25,24.7,24.03,24.39,1026179,0
2008-03-10,25.47,25.47,24.31,24.37,1368500,0
2008-03-11,24.92,24.98,23.93,24.55,1077300,0
2008-03-12,24.65,25.05,24.39,24.42,1151800,0
2008-03-13,23.99,25.01,23.99,24.87,1041903,0
2008-03-14,24.97,25.02,24.1,24.51,1056600,0
2008-03-17,23.76,24.12,23.6,23.73,1339174,0
2008-03-18,24.08,24.55,23.57,24.28,1276951,0
2008-03-19,24.32,24.39,23.47,23.5,1034471,0
2008-03-20,23.41,23.93,23.02,23.85,833800,0
2008-03-24,23.81,24.72,23.69,24.41,908700,0
2008-03-25,24.56,25.29,24.48,25.06,1030600,0
2008-03-26,25,25.5,24.96,25.18,976360,0
2008-03-27,25.1,25.15,24.63,24.74,815700,0
2008-03-28,24.62,24.9,24.55,24.75,761796,0
2008-03-31,24.77,25.22,24.69,25.16,945000,0
2008-04-01,25.23,25.93,24.97,25.75,1914880,0
2008-04-02,25.81,26.2,25.48,25.9,1074300,0
2008-04-03,25.62,26.18,25.48,26.01,902310,0
2008-04-04,26.16,26.58,26.02,26.52,909963,0
2008-04-07,26.68,26.68,25.49,25.79,1308169,0
2008-04-08,25.69,26.01,25.41,25.66,802000,0
2008-04-09,25.52,25.52,24.77,25.06,1176682,0
2008-04-10,24.97,24.98,24.48,24.72,940200,0
2008-04-11,24.51,24.57,24.24,24.47,910300,0
2008-04-14,24.4,24.85,24.21,24.66,1807498,0
2008-04-15,24.71,25.1,24.62,25.05,1173502,0
2008-04-16,25.4,26.19,25.34,25.87,3329349,0
2008-04-17,27.36,27.92,26.45,27.48,6187281,0
2008-04-18,27.88,28.38,27.46,28.33,2357832,0
2008-04-21,28.1,28.45,27.82,27.82,2153749,0
2008-04-22,27.89,28.09,27.39,27.57,1729576,0
2008-04-23,27.56,27.8,26.98,27.13,1873243,0
2008-04-24,27.14,27.62,26.42,27.28,2067189,0
2008-04-25,27.38,27.7,27.18,27.51,1147441,0
2008-04-28,27.64,27.64,27.1,27.21,1074413,0
2008-04-29,27.19,27.19,26.54,26.6,1301543,0
2008-04-30,26.7,27.12,26.62,26.84,1300769,0
2008-05-01,26.98,27.16,26.37,26.93,2004104,0
2008-05-02,27,27.12,26.13,26.51,1622614,0
2008-05-05,26.34,27.26,26.34,26.87,1573612,0
2008-05-06,26.76,27.28,26.72,27.2,1477732,0
2008-05-07,27.43,27.43,26.68,26.76,1265237,0
2008-05-08,26.87,27.77,26.6,27.47,1717120,0
2008-05-09,27.24,27.37,26.87,27.25,776145,0
2008-05-12,27.21,27.87,27.01,27.81,1203566,0
2008-05-13,27.76,28.11,27.56,28.1,1056238,0
2008-05-14,28.25,29.09,28.04,28.75,2076022,0
2008-05-15,28.6,29.24,28.6,29.13,1927792,0
2008-05-16,29.24,29.24,28.44,28.89,1231294,0
2008-05-19,29.02,29.05,28.37,28.64,1212260,0
2008-05-20,28.4,28.95,28.11,28.68,858471,0
2008-05-21,28.79,28.93,28.15,28.31,938849,0
2008-05-22,28.17,28.6,27.79,28.15,1017179,0
2008-05-23,28.16,28.31,27.54,28.07,1212781,0
2008-05-27,27.95,28.12,27.5,28.04,686562,0
2008-05-28,28.03,28.47,27.81,28.33,863417,0
2008-05-29,28.18,28.37,27.83,28.35,904865,0
2008-05-30,28.27,28.97,28.13,28.85,1314062,0
2008-06-02,28.79,29.1,28.6,28.89,1457486,0
2008-06-03,28.89,29.04,28.14,28.42,1200225,0
2008-06-04,28.46,28.6,27.91,28.05,863230,0
2008-06-05,28.19,28.96,28.04,28.91,1290917,0
2008-06-06,28.82,29.14,28.17,28.24,983965,0
2008-06-09,28.27,28.39,27.8,28.04,751230,0
2008-06-10,27.7,27.87,26.91,27.35,1357781,0
2008-06-11,27.32,27.48,26.79,26.8,797306,0
2008-06-12,26.78,27.93,26.78,27.41,1116203,0
2008-06-13,27.51,28.48,27.46,28.46,1940541,0
2008-06-16,28.13,28.46,27.97,28,751311,0
2008-06-17,28.34,28.39,28.05,28.26,802430,0
2008-06-18,28.05,28.23,27.52,27.7,940026,0
2008-06-19,27.79,28.21,27.59,27.98,701017,0
2008-06-20,27.09,28,27.09,27.41,764049,0
2008-06-23,27.39,27.56,27.15,27.27,376261,0
2008-06-24,28.08,28.08,27.14,27.23,1113996,0
2008-06-25,27.15,27.99,26.87,27.66,1084055,0
2008-06-26,27.22,27.49,26.34,26.71,1480336,0
2008-06-27,26.77,26.83,25.88,26.05,1523634,0
2008-06-30,26.08,26.09,25.68,25.99,1061661,0
2008-07-01,25.62,26.66,25.57,26.47,1832713,0
2008-07-02,26.74,26.97,25.48,25.54,1759982,0
2008-07-03,25.91,26.21,25.42,26.16,917554,0
2008-07-07,26.48,26.69,25.69,26.12,1466703,0
2008-07-08,26.2,26.97,25.86,26.88,2837101,0
2008-07-09,26.88,27.11,26.34,26.47,1845903,0
2008-07-10,26.47,26.75,26.21,26.6,1042404,0
2008-07-11,26.3,26.32,25.57,26.01,1345472,0
2008-07-14,26.24,26.55,25.75,26.19,1007374,0
2008-07-15,25.9,26.8,25.69,26.47,1790965,0
2008-07-16,26.37,27.47,26.16,27.3,2168533,0
2008-07-17,29.09,29.26,28.12,29.15,4902091,0
2008-07-18,29.25,29.58,28.9,29.04,2857967,0
2008-07-21,29.2,29.6,29.05,29.33,1993394,0
2008-07-22,29.28,29.28,28.78,28.96,1546212,0
2008-07-23,29.01,29.01,28.56,28.81,1271627,0
2008-07-24,28.76,28.76,27.39,27.47,2194120,0
2008-07-25,27.72,27.91,27.21,27.8,1405861,0
2008-07-28,27.84,28.31,27.66,27.9,1142552,0
2008-07-29,27.92,28.16,27.65,27.9,1059664,0
2008-07-30,28.11,28.43,27.83,28.2,1186776,0
2008-07-31,27.97,28.2,27.51,28.03,2113605,0
2008-08-01,27.92,28.29,27.7,27.98,1873436,0
2008-08-04,27.83,28.23,26.95,27.08,1467163,0
2008-08-05,27.28,27.52,26.03,26.7,2815784,0
2008-08-06,26.77,27.05,26.46,26.88,1235956,0
2008-08-07,26.68,27.02,26.44,26.7,1076595,0
2008-08-08,26.55,26.86,26.14,26.67,1395880,0
2008-08-11,26.59,27.03,26.54,26.63,1404930,0
2008-08-12,26.43,26.7,26.05,26.14,1011703,0
2008-08-13,25.98,26.45,25.75,26.4,1692132,0
2008-08-14,26.31,26.87,26.31,26.78,1740485,0
2008-08-15,26.69,27,26.13,26.84,1857057,0
2008-08-18,26.97,27.18,26.35,26.52,1254269,0
2008-08-19,26.21,26.85,26.14,26.74,1180261,0
2008-08-20,26.78,27.14,26.66,27.02,1089121,0
2008-08-21,26.86,27.72,26.62,27.43,1296104,0
2008-08-22,27.76,27.82,27.29,27.57,1195341,0
2008-08-25,27.36,27.4,26.56,26.8,833436,0
2008-08-26,27,27.11,26.81,27.11,812655,0
2008-08-27,27.2,27.5,27.01,27.33,646974,0
2008-08-28,27.54,27.77,27.43,27.68,751160,0
2008-08-29,27.59,27.74,27.37,27.74,460458,0
2008-09-02,27.99,28.09,25.97,26.12,1987519,0
2008-09-03,26.22,26.56,25.79,26.15,1194594,0
2008-09-04,26.05,26.12,24.1,24.29,2223379,0
2008-09-05,24.4,25.18,23.92,25,1685898,0
2008-09-08,25.5,25.53,23.36,24,2355632,0
2008-09-09,23.05,25.26,23.05,23.55,2827899,0
2008-09-10,23.53,24.36,23.5,24.08,1366509,0
2008-09-11,23.52,25.19,23.52,25.16,2041979,0
2008-09-12,25.02,25.87,24.74,25.7,1145751,0
2008-09-15,25.02,25.7,24.12,24.48,1117968,0
2008-09-16,22.93,24.31,22.55,23.26,3346861,0
2008-09-17,22.9,23.17,21.74,21.8,1925577,0
2008-09-18,21.99,22.58,20.34,22.17,3349220,0
2008-09-19,25.08,25.08,23.29,24.01,2709435,0
2008-09-22,23.85,24.67,23.54,23.72,1928730,0
2008-09-23,23.42,23.99,22.64,23.07,1918817,0
2008-09-24,23.1,23.47,22.43,22.84,2050949,0
2008-09-25,23.02,24.1,22.81,23.61,1738775,0
2008-09-26,23.49,23.49,22.63,23.38,1189580,0
2008-09-29,22.73,22.82,20.35,21.43,2949769,0
2008-09-30,21.92,22.38,20.81,22.21,3030264,0
2008-10-01,22.2,23.02,21.74,22.86,1863961,0
2008-10-02,22.54,22.72,20.82,20.92,2599319,0
2008-10-03,20.99,21.87,20.29,20.33,1725354,0
2008-10-06,19.98,20.33,18.46,20.02,2263098,0
2008-10-07,19.95,20.84,19.68,19.76,2876100,0
2008-10-08,19.29,21.64,18.82,20.01,2046454,0
2008-10-09,20.51,21.45,18.11,18.25,2562409,0
2008-10-10,17.41,18.93,16.28,18.02,3862933,0
2008-10-13,18.7,21.07,18.68,21.07,2668653,0
2008-10-14,21.65,21.92,19.45,19.75,2541097,0
2008-10-15,19.76,19.76,17.72,18.12,3170492,0
2008-10-16,19.45,21.19,18.83,20.56,6410702,0
2008-10-17,19.86,22.36,19.03,21.38,3580318,0
2008-10-20,21.79,22.08,21.33,22.06,2456229,0
2008-10-21,21.04,22.17,20.65,21.01,1942683,0
2008-10-22,20.5,20.94,19.05,19.83,1864832,0
2008-10-23,19.97,20.32,17.6,19.14,2702097,0
2008-10-24,17.77,19,17.68,18.19,1824684,0
2008-10-27,17.63,18.88,16.74,16.81,1508368,0
2008-10-28,17.4,18.45,16.33,18.45,1850543,0
2008-10-29,18.5,20.02,17.76,19.32,2602932,0
2008-10-30,19.8,20.43,18.78,19.61,1456658,0
2008-10-31,19.44,20.31,19.18,20.18,1596034,0
2008-11-03,19.95,20.48,19.52,19.77,1152880,0
2008-11-04,20.14,20.42,19.61,20.07,1900801,0
2008-11-05,19.54,19.79,19.04,19.4,1986529,0
2008-11-06,18.73,19.79,18.63,18.73,1059111,0
2008-11-07,18.7,19.33,18.16,19.2,1970294,0
2008-11-10,19.62,19.82,18.14,18.61,1595383,0
2008-11-11,18.56,18.95,17.05,17.77,1702594,0
2008-11-12,17.4,17.84,16.43,16.5,1811342,0
2008-11-13,16.61,17.42,15.4,17.42,2820421,0
2008-11-14,17,17.5,16.29,16.31,2239452,0
2008-11-17,16.04,17.02,15.76,16.37,1574866,0
2008-11-18,16.36,16.97,15.46,16.08,1696626,0
2008-11-19,15.9,16.24,15.08,15.23,2525420,0
2008-11-20,14.83,15.48,13.86,14.05,2905697,0
2008-11-21,14.31,14.55,13.57,14.31,2790756,0
2008-11-24,14.59,15.27,14.03,14.97,3879628,0
2008-11-25,15,15.97,13.37,15.03,5364536,0
2008-11-26,15,16.1,14.33,15.93,1908309,0
2008-11-28,15.79,16.06,15.54,16.05,560987,0
2008-12-01,15.95,15.97,14.71,14.72,1470807,0
2008-12-02,14.8,15.9,14.75,15.81,2740488,0
2008-12-03,15.54,16.71,15.35,16.66,2457012,0
2008-12-04,16.25,16.75,15.85,16.17,1981323,0
2008-12-05,15.91,16.74,15.41,16.64,1968538,0
2008-12-08,17.27,18.15,17.14,18,2306911,0
2008-12-09,17.69,18.41,17.24,17.42,1900878,0
2008-12-10,17.7,18.35,17.59,18.25,1519483,0
2008-12-11,18.25,18.75,17.54,17.75,2100515,0
2008-12-12,17.4,18.68,17.25,18.5,1758430,0
2008-12-15,18.85,18.87,18.08,18.38,1192477,0
2008-12-16,18.54,19.52,18.3,19.42,2157497,0
2008-12-17,19.24,19.79,19.06,19.29,2173684,0
2008-12-18,19.34,19.94,19.2,19.38,2127514,0
2008-12-19,19.4,20.28,19.1,19.46,2175475,0
2008-12-22,19.44,19.53,17.82,18.51,1896425,0
2008-12-23,18.77,18.77,17.82,18.24,1585868,0
2008-12-24,18.24,18.34,18,18.26,545325,0
2008-12-26,18.42,18.83,18.13,18.79,600757,0
2008-12-29,18.61,19,17.85,18.44,1593501,0
2008-12-30,18.36,18.9,18.13,18.85,1362999,0
2008-12-31,18.9,19.31,18.72,19.2,1580557,0
2009-01-02,19.28,19.44,18.71,19.36,1507626,0
2009-01-05,19.19,19.85,18.82,19.34,1593762,0
2009-01-06,19.59,20.07,19.05,19.21,1739810,0
2009-01-07,19.11,19.11,18.63,18.84,1670675,0
2009-01-08,18.88,19.22,18.59,19.21,1369877,0
2009-01-09,19.24,19.33,18.39,18.8,1490529,0
2009-01-12,19.02,19.02,18.4,18.56,1703557,0
2009-01-13,18.64,19.04,18.28,18.79,1864583,0
2009-01-14,18.21,18.52,18.03,18.15,2117676,0
2009-01-15,18.01,18.89,17.48,18.49,2545264,0
2009-01-16,18.7,19.2,18.6,18.87,2610606,0
2009-01-20,18.84,18.92,17.66,17.89,2311962,0
2009-01-21,18.09,18.48,17.72,18.47,1678136,0
2009-01-22,18.14,18.4,17.61,17.87,3337137,0
2009-01-23,17.4,18.47,17.35,18.23,2115908,0
2009-01-26,18.36,18.66,18,18.24,1744339,0
2009-01-27,18.52,18.55,18.04,18.5,1106218,0
2009-01-28,18.82,19.06,18.55,18.96,1933057,0
2009-01-29,18.92,19.13,18.59,18.84,1443424,0
2009-01-30,18.84,19.16,18.65,18.75,2559531,0
2009-02-02,18.67,19.01,18.36,18.55,3123078,0
2009-02-03,19.75,20.37,19.31,20,5446211,0
2009-02-04,20.24,21.19,20.01,20.73,4458607,0
2009-02-05,20.6,21.67,20.37,20.88,4643327,0
2009-02-06,20.94,21.68,20.91,21.46,2877839,0
2009-02-09,21.55,21.86,21.25,21.5,1754407,0
2009-02-10,21.3,21.69,20.66,20.86,2728778,0
2009-02-11,21.02,21.47,20.78,21.12,2228285,0
2009-02-12,21.01,22,20.67,21.95,1973362,0
2009-02-13,21.76,22.18,21.64,21.68,1942868,0
2009-02-17,21.16,21.4,20.85,20.91,1841279,0
2009-02-18,21.21,21.28,20.6,20.99,2469342,0
2009-02-19,21.1,21.15,20.74,20.94,2054679,0
2009-02-20,20.49,20.92,20.31,20.75,2140782,0
2009-02-23,20.96,21.17,19.89,19.99,1797835,0
2009-02-24,20.37,21.03,20,20.82,2079236,0
2009-02-25,20.95,21.48,20.58,21,2457780,0
2009-02-26,21.29,21.7,20.85,21.02,1913543,0
2009-02-27,20.47,21.61,20.38,21.08,2438630,0
2009-03-02,20.54,21.13,20.02,20.16,2172945,0
2009-03-03,20.56,20.6,19.72,20,1848904,0
2009-03-04,21.03,21.57,20.9,21.18,4544665,0
2009-03-05,20.66,21.44,20.66,21.14,3533843,0
2009-03-06,21.14,21.37,20.11,20.66,2214846,0
2009-03-09,20.32,20.76,19.74,19.95,2057094,0
2009-03-10,20.27,20.77,20.06,20.77,2384455,0
2009-03-11,20.99,21.21,20.61,20.93,1980079,0
2009-03-12,20.86,21.6,20.78,21.52,1131486,0
2009-03-13,21.73,22.33,21.48,22.19,1815923,0
2009-03-16,22.16,22.51,21.23,21.32,2895464,0
2009-03-17,21.4,21.8,21.17,21.59,2375875,0
2009-03-18,21.28,22.26,21.15,22.09,2025519,0
2009-03-19,22.18,22.5,21.77,21.88,1292967,0
2009-03-20,22,22,21.11,21.33,1015875,0
2009-03-23,21.83,21.86,20.71,21.15,2533706,0
2009-03-24,21.01,21.46,20.8,20.98,1638586,0
2009-03-25,21.03,21.58,20.59,21.58,2809794,0
2009-03-26,21.6,22.16,21.27,22.08,2603176,0
2009-03-27,21.7,22.19,21.42,21.61,1707228,0
2009-03-30,21.16,22.25,21.04,22.15,1984037,0
2009-03-31,22.58,23.15,22.33,22.73,2349076,0
2009-04-01,22.54,22.96,22.14,22.52,2970714,0
2009-04-02,23.01,23.24,22.6,22.76,2742544,0
2009-04-03,22.82,23.14,22.12,22.64,2374261,0
2009-04-06,22.55,22.76,22.17,22.34,1878796,0
2009-04-07,22.18,22.31,21.89,21.93,1562074,0
2009-04-08,22.12,22.3,21.85,22.21,2209720,0
2009-04-09,22.7,22.87,21.97,22.2,2206787,0
2009-04-13,21.98,22.19,21.59,21.93,3738098,0
2009-04-14,21.79,22.31,21.59,21.89,2170922,0
2009-04-15,21.91,22.75,21.79,22.47,3336623,0
2009-04-16,23.4,24.59,23.21,24.15,6977241,0
2009-04-17,24.39,24.39,23.84,23.93,2567494,0
2009-04-20,23.21,23.71,23.21,23.4,3356242,0
2009-04-21,23.24,23.87,23.04,23.83,2922497,0
2009-04-22,23.78,23.87,23.33,23.4,2884413,0
2009-04-23,23.48,23.53,22.88,23.36,3061208,0
2009-04-24,23.49,23.78,22.92,23.36,3509549,0
2009-04-27,22.82,23.28,22.46,22.72,2217151,0
2009-04-28,22.69,22.88,22.33,22.39,1420751,0
2009-04-29,22.41,23.18,22.41,22.82,1753838,0
2009-04-30,23.09,23.09,21.55,22.05,5183210,0
2009-05-01,22.05,23.16,22.05,22.58,2904456,0
2009-05-04,22.77,23.5,22.53,23.1,1836755,0
2009-05-05,23.14,23.58,22.85,23.54,2930522,0
2009-05-06,22.8,23.9,22.8,23.42,2729206,0
2009-05-07,23.54,23.79,22.72,23,2031971,0
2009-05-08,23.36,23.36,22.5,22.96,2858336,0
2009-05-11,22.71,22.97,22.35,22.65,1842036,0
2009-05-12,22.68,23.46,22.42,23.37,3032159,0
2009-05-13,23.07,23.14,22.48,22.68,2069824,0
2009-05-14,22.83,23.88,22.73,23.69,3432911,0
2009-05-15,23.59,24.37,23.59,23.99,2059156,0
2009-05-18,24.02,24.12,23.1,23.75,2778057,0
2009-05-19,23.77,24.39,23.77,24.05,2550591,0
2009-05-20,24.13,24.33,23.12,23.25,2797534,0
2009-05-21,23.15,23.3,22.79,23.15,1653737,0
2009-05-22,23.2,23.81,22.97,23.58,2171485,0
2009-05-26,23.63,24.87,23.32,24.77,3627497,0
2009-05-27,24.79,24.79,23.93,24.02,2359145,0
2009-05-28,24.19,24.7,23.5,24.21,3451651,0
2009-05-29,23.33,23.79,22.98,23.5,7147689,0
2009-06-01,23.82,24.15,23.5,23.95,2256498,0
2009-06-02,23.96,24.57,23.87,24.24,2200259,0
2009-06-03,24.1,24.22,23.64,23.96,1770005,0
2009-06-04,23.95,24.56,23.93,24.45,1286911,0
2009-06-05,24.6,24.71,23.85,24.02,2292594,0
2009-06-08,23.79,24.24,23.61,24.11,1304344,0
2009-06-09,24.15,24.35,23.96,24.2,1248077,0
2009-06-10,24.31,24.48,23.51,24.01,1295470,0
2009-06-11,23.82,24.11,23.51,23.67,1805277,0
2009-06-12,23.61,23.62,23.01,23.25,1741720,0
2009-06-15,23.18,23.18,22.57,22.69,1636884,0
2009-06-16,22.75,22.89,22.22,22.46,1620534,0
2009-06-17,22.4,22.9,22.18,22.64,1562004,0
2009-06-18,22.68,22.99,22.22,22.49,1860778,0
2009-06-19,22.62,23.17,22.47,22.58,2205943,0
2009-06-22,22.29,22.62,22,22.39,1814404,0
2009-06-23,22.4,22.73,22.14,22.51,1136977,0
2009-06-24,22.04,22.77,22,22.57,1174436,0
2009-06-25,22.51,23.47,22.51,23.4,1497377,0
2009-06-26,23.44,23.77,23.41,23.63,964216,0
2009-06-29,23.74,24.06,23.6,23.9,1074240,0
2009-06-30,24,24.2,23.67,24.14,1692310,0
2009-07-01,24.37,25.23,24.37,24.66,2639783,0
2009-07-02,24.44,24.92,24.2,24.72,1564396,0
2009-07-06,24.62,24.68,24.16,24.59,1136314,0
2009-07-07,24.48,24.59,23.82,24.09,1557279,0
2009-07-08,24.04,24.33,23.67,24.28,1604078,0
2009-07-09,24.44,24.44,23.48,23.6,2190567,0
2009-07-10,23.5,23.57,23.01,23.21,2683451,0
2009-07-13,23.29,23.39,22.51,23.36,2971430,0
2009-07-14,23.49,23.5,22.87,23.31,2491656,0
2009-07-15,23.69,23.89,23.22,23.85,3552500,0
2009-07-16,24.74,24.85,24,24.76,5047789,0
2009-07-17,24.85,25,24.6,24.87,2270806,0
2009-07-20,24.9,25.07,24.45,24.95,2535542,0
2009-07-21,25.04,25.35,24.23,24.63,3858651,0
2009-07-22,24.57,25.15,24.51,25.04,2711328,0
2009-07-23,25.05,25.87,25,25.76,3101876,0
2009-07-24,25.51,25.83,25.41,25.83,1551917,0
2009-07-27,25.78,26.12,25.45,25.69,1361713,0
2009-07-28,25.7,25.77,25.1,25.18,1527469,0
2009-07-29,25.19,25.28,24.73,24.86,1270068,0
2009-07-30,25.04,25.29,24.93,25.05,1406233,0
2009-07-31,24.95,25.31,24.78,25.1,925479,0
2009-08-03,25.48,25.54,25.16,25.54,1304452,0
2009-08-04,25.31,25.71,25.27,25.48,669043,0
2009-08-05,25.48,25.61,25.21,25.47,678906,0
2009-08-06,25.43,25.69,24.88,25,765719,0
2009-08-07,25.13,25.33,24.36,24.43,2384699,0
2009-08-10,24.34,24.52,24.19,24.38,1344641,0
2009-08-11,24.37,24.95,24.12,24.74,2383756,0
2009-08-12,24.65,25.27,24.65,25.09,1397824,0
2009-08-13,25.23,25.89,25.22,25.59,1597876,0
2009-08-14,25.71,25.71,25.25,25.69,1652314,0
2009-08-17,25.43,25.72,25.19,25.54,1917372,0
2009-08-18,25.57,25.65,25.39,25.58,665092,0
2009-08-19,25.29,25.81,25.25,25.52,1002452,0
2009-08-20,25.46,25.6,25.33,25.46,667263,0
2009-08-21,25.54,25.94,25.53,25.81,732862,0
2009-08-24,25.81,26.06,25.35,25.52,1248785,0
2009-08-25,25.7,25.81,25.31,25.42,786583,0
2009-08-26,25.42,25.42,25.05,25.36,1279983,0
2009-08-27,25.31,25.66,25.04,25.65,1154038,0
2009-08-28,25.72,25.8,25.23,25.36,976672,0
2009-08-31,25.11,25.11,24.67,24.83,2106621,0
2009-09-01,24.64,25.03,24.36,24.43,2010642,0
2009-09-02,24.18,24.63,24.11,24.21,1508898,0
2009-09-03,24.38,24.66,24.12,24.6,980994,0
2009-09-04,24.71,25.02,24.46,24.84,901191,0
2009-09-08,25.01,25.07,24.73,24.81,2020845,0
2009-09-09,25,25.13,24.6,24.76,1773888,0
2009-09-10,24.79,25.55,24.6,25.52,2401579,0
2009-09-11,25.58,26.03,25.5,25.93,2256663,0
2009-09-14,25.87,26.64,25.54,26.62,1193433,0
2009-09-15,26.49,26.88,26.38,26.86,1255004,0
2009-09-16,26.85,27.09,26.65,26.92,1659617,0
2009-09-17,26.75,26.97,26.14,26.23,2830227,0
2009-09-18,26.24,26.56,26.18,26.39,2152584,0
2009-09-21,26.17,27.19,26.15,27.07,1726851,0
2009-09-22,27.11,27.33,26.43,26.6,1840526,0
2009-09-23,26.55,26.64,26,26.13,2058574,0
2009-09-24,26.28,26.36,25.62,26.12,1387844,0
2009-09-25,26.11,26.44,25.96,26.37,1668208,0
2009-09-28,26.38,26.99,26.27,26.87,757782,0
2009-09-29,26.96,27.25,26.78,27.15,1179322,0
2009-09-30,27.16,27.35,26.55,27.2,1612527,0
2009-10-01,26.77,27.11,26.52,26.59,1417457,0
2009-10-02,26.3,26.76,25.93,26.57,1331841,0
2009-10-05,26.54,26.83,26.54,26.72,2042031,0
2009-10-06,26.99,27.31,26.94,27.21,1413834,0
2009-10-07,27.39,28.7,27.36,28.62,2928356,0
2009-10-08,28.62,28.93,28.04,28.34,1984827,0
2009-10-09,28.4,28.63,28.31,28.42,1787539,0
2009-10-12,28.47,29.15,28.47,28.85,1952120,0
2009-10-13,28.9,28.97,28.51,28.75,1269955,0
2009-10-14,28.94,29.35,28.68,29.21,2552547,0
2009-10-15,27.41,27.7,26.02,26.63,9339430,0
2009-10-16,26.52,27.28,26.41,27.09,4951795,0
2009-10-19,26.99,27.32,26.87,27.18,2927841,0
2009-10-20,27.14,27.3,26.72,27,2586061,0
2009-10-21,26.88,27.12,26.66,26.73,2366439,0
2009-10-22,26.8,26.9,26.28,26.44,3458691,0
2009-10-23,26.36,26.71,26.04,26.25,2776881,0
2009-10-26,26.28,26.65,26.02,26.14,2165808,0
2009-10-27,26.25,26.56,26.04,26.4,2352426,0
2009-10-28,26.42,26.56,25.95,25.95,2969681,0
2009-10-29,26.11,26.66,26.02,26.53,1582785,0
2009-10-30,26.36,26.84,26.29,26.65,3011886,0
2009-11-02,26.58,26.98,25.57,25.91,3564087,0
2009-11-03,25.92,26.77,25.8,26.71,2346296,0
2009-11-04,26.92,27.1,26.54,26.6,2345239,0
2009-11-05,26.64,26.89,26.41,26.47,1809731,0
2009-11-06,26.3,26.49,26.13,26.31,2201056,0
2009-11-09,26.36,27.09,26.36,27.03,2521462,0
2009-11-10,26.99,27.06,26.41,26.53,2529562,0
2009-11-11,26.6,26.91,26.06,26.51,2012570,0
2009-11-12,26.5,26.68,26.21,26.35,1252420,0
2009-11-13,26.35,26.45,26.06,26.28,1697624,0
2009-11-16,26.32,26.65,26.29,26.5,2299477,0
2009-11-17,26.45,26.56,26.15,26.28,1260568,0
2009-11-18,26.3,26.41,26,26.07,1309774,0
2009-11-19,26,26,25.51,25.68,2379006,0
2009-11-20,25.5,25.88,25.5,25.72,1662276,0
2009-11-23,25.95,26.2,25.68,25.86,2235657,0
2009-11-24,26,26.03,25.53,25.68,1420325,0
2009-11-25,25.69,25.87,25.62,25.76,1211092,0
2009-11-27,25.29,25.43,24.8,25.14,1008370,0
2009-11-30,25.26,25.49,25.02,25.17,2075973,0
2009-12-01,25.17,25.38,24.98,25.06,2441102,0
2009-12-02,25,25.46,25,25.21,2136094,0
2009-12-03,25.15,25.51,25.15,25.2,1453279,0
2009-12-04,25.32,25.69,25.06,25.43,2597440,0
2009-12-07,25.48,25.95,25.41,25.63,2108654,0
2009-12-08,25.47,25.71,25.21,25.46,1739294,0
2009-12-09,25.54,25.64,25.22,25.5,943069,0
2009-12-10,25.41,25.66,25.41,25.52,1096998,0
2009-12-11,25.55,25.66,25.39,25.51,720656,0
2009-12-14,25.74,25.76,25.43,25.65,1201474,0
2009-12-15,25.6,25.72,25.5,25.59,1741086,0
2009-12-16,25.63,25.8,25.48,25.54,883019,0
2009-12-17,25.4,25.52,25.28,25.38,1119077,0
2009-12-18,25.5,25.65,25,25.01,2211801,0
2009-12-21,25.05,25.45,24.96,25.32,1340475,0
2009-12-22,25.29,25.59,25.29,25.5,1713950,0
2009-12-23,25.5,25.68,25.34,25.59,816508,0
2009-12-24,25.63,25.73,25.47,25.55,387350,0
2009-12-28,25.55,25.73,25.55,25.69,847327,0
2009-12-29,25.64,25.86,25.58,25.74,583532,0
2009-12-30,25.72,25.82,25.6,25.65,687245,0
2009-12-31,25.64,25.72,25.5,25.58,793572,0
2010-01-04,25.38,26.49,25.29,26.39,2940901,0
2010-01-05,26.38,26.76,26.26,26.65,2223500,0
2010-01-06,26.65,26.99,26.63,26.65,1097036,0
2010-01-07,26.73,26.79,26.13,26.3,1413796,0
2010-01-08,26.19,26.49,26.04,26.35,782063,0
2010-01-11,26.37,26.43,25.82,25.97,1278690,0
2010-01-12,25.78,25.99,25.69,25.88,1284401,0
2010-01-13,25.96,26.09,25.84,26.03,1120467,0
2010-01-14,25.93,25.97,25.73,25.85,837279,0
2010-01-15,25.75,26.23,25.75,26.01,2332554,0
2010-01-19,25.93,26.3,25.93,26.28,908009,0
2010-01-20,26.22,26.22,25.84,26.09,1339260,0
2010-01-21,26.2,26.23,25.7,25.75,1565892,0
2010-01-22,25.88,25.88,24.83,24.85,2222693,0
2010-01-25,24.94,25.04,24.7,24.81,1375856,0
2010-01-26,24.77,24.82,24.28,24.35,1592962,0
2010-01-27,24.41,24.5,23.87,24.29,1875394,0
2010-01-28,24.74,24.75,24.15,24.2,1524652,0
2010-01-29,24.26,24.5,23.79,23.81,1199181,0
2010-02-01,23.87,24.1,23.34,23.64,4139770,0
2010-02-02,25.04,26,25.04,25.93,5218697,0
2010-02-03,25.82,26.52,25.77,25.89,2604245,0
2010-02-04,25.5,25.81,25.25,25.29,1461080,0
2010-02-05,25.45,25.67,25.12,25.64,1277823,0
2010-02-08,25.76,25.76,25.34,25.44,1073094,0
2010-02-09,25.59,26.01,25.56,25.87,1509421,0
2010-02-10,25.85,26,25.35,25.61,794480,0
2010-02-11,25.51,26.07,25.35,25.96,1025581,0
2010-02-12,25.79,26.15,25.6,26.15,962715,0
2010-02-16,26.28,26.53,26.14,26.52,1030105,0
2010-02-17,26.56,26.62,26.28,26.32,748074,0
2010-02-18,26.2,26.34,25.92,25.92,1935713,0
2010-02-19,25.72,26.01,25.69,26.01,1968412,0
2010-02-22,26.04,26.24,25.84,26.15,1348397,0
2010-02-23,26.1,26.4,26.02,26.05,1773028,0
2010-02-24,26.19,26.59,26.15,26.56,1147084,0
2010-02-25,26.26,26.83,26.11,26.8,1359286,0
2010-02-26,26.87,27.34,26.74,27.32,1560447,0
2010-03-01,27.43,27.65,27.14,27.62,1121797,0
2010-03-02,27.52,27.52,27.08,27.19,2036734,0
2010-03-03,27.36,27.45,27.02,27.08,1264583,0
2010-03-04,27.09,27.2,26.65,26.93,1325781,0
2010-03-05,27.15,27.27,26.82,27.24,1222214,0
2010-03-08,27.11,27.38,27.07,27.37,967960,0
2010-03-09,27.24,27.46,27.07,27.27,833667,0
2010-03-10,27.16,27.35,27.01,27.22,1179083,0
2010-03-11,27.1,27.41,27.05,27.36,698319,0
2010-03-12,27.38,27.55,27.29,27.4,707848,0
2010-03-15,27.4,27.4,27.05,27.39,436414,0
2010-03-16,27.4,27.5,27.24,27.45,812208,0
2010-03-17,27.56,27.71,27.39,27.6,878660,0
2010-03-18,27.58,27.66,27.2,27.28,1133366,0
2010-03-19,27.33,27.35,27.07,27.3,1019961,0
2010-03-22,27.09,27.46,26.93,27.44,804715,0
2010-03-23,27.42,27.66,27.25,27.61,1058714,0
2010-03-24,27.61,27.61,27.2,27.31,901366,0
2010-03-25,27.36,27.51,27.15,27.2,1226727,0
2010-03-26,27.32,27.39,26.82,26.88,1682202,0
2010-03-29,26.92,27.2,26.92,27.14,538620,0
2010-03-30,27.19,27.2,26.7,26.86,714117,0
2010-03-31,26.69,26.97,26.62,26.96,1649228,0
2010-04-01,27.03,27.56,27.03,27.45,1058442,0
2010-04-05,27.7,27.94,27.44,27.88,740230,0
2010-04-06,27.89,27.96,27.29,27.5,1178126,0
2010-04-07,27.5,27.52,27,27.25,2059842,0
2010-04-08,27.13,27.24,26.8,27.23,1124134,0
2010-04-09,27.27,27.57,27.24,27.55,1057415,0
2010-04-12,27.55,27.55,27.16,27.22,879397,0
2010-04-13,27.08,27.17,26.76,26.83,963018,0
2010-04-14,26.94,27.03,26.73,26.99,1047177,0
2010-04-15,26.94,27.17,26.83,27.13,1187941,0
2010-04-16,27.09,27.52,27.04,27.33,2064306,0
2010-04-19,27.29,27.46,26.9,27.13,1908401,0
2010-04-20,27.48,27.74,26.79,27.17,2109419,0
2010-04-21,27.25,27.3,26.98,27.2,1870197,0
2010-04-22,26.96,27.47,26.93,27.43,1515723,0
2010-04-23,27.4,27.77,27.36,27.73,1277625,0
2010-04-26,27.75,27.76,27.4,27.47,1033528,0
2010-04-27,27.37,27.49,26.83,26.94,1541564,0
2010-04-28,26.97,27.1,26.8,27.04,1289444,0
2010-04-29,27.26,27.26,26.58,26.72,1400063,0
2010-04-30,26.67,26.91,25.86,26,2701565,0
2010-05-03,26.24,26.24,25.81,26,1526559,0
2010-05-04,25.8,25.86,25.25,25.44,1567889,0
2010-05-05,25.23,25.45,24.51,25.19,1967784,0
2010-05-06,25.16,25.47,23.57,24.82,2302372,0
2010-05-07,24.86,25.05,23.98,24.2,2316505,0
2010-05-10,24.88,25.39,24.8,25.11,1490103,0
2010-05-11,24.86,24.95,24.59,24.59,1609116,0
2010-05-12,24.61,25,24.5,24.83,2453476,0
2010-05-13,24.71,24.82,24.35,24.42,1219209,0
2010-05-14,24.18,24.32,23.96,24.25,1977909,0
2010-05-17,24.41,24.64,24.25,24.49,2173184,0
2010-05-18,24.73,24.8,24.25,24.34,1803832,0
2010-05-19,24.19,24.42,23.86,24.14,1450884,0
2010-05-20,23.72,23.94,23.16,23.25,2351042,0
2010-05-21,22.93,23.5,22.9,23.44,1639330,0
2010-05-24,23.39,23.43,22.97,23.04,1232952,0
2010-05-25,22.71,22.89,22.45,22.87,3082844,0
2010-05-26,22.99,23.12,22.57,22.66,1552402,0
2010-05-27,23.03,24.97,22.9,23.42,1485753,0
2010-05-28,23.38,23.7,23.23,23.51,2075818,0
2010-06-01,23.41,23.48,22.93,22.94,1497632,0
2010-06-02,22.98,23.86,22.93,23.8,3001437,0
2010-06-03,23.93,24.42,23.88,24.31,2200898,0
2010-06-04,23.81,24.29,23.8,23.94,1811265,0
2010-06-07,23.94,24.13,23.7,23.81,1914198,0
2010-06-08,23.71,24.03,23.54,23.95,2174252,0
2010-06-09,24.15,24.39,23.9,24.04,2114679,0
2010-06-10,24.29,24.67,24.18,24.36,1539341,0
2010-06-11,24.22,24.79,24.15,24.79,999944,0
2010-06-14,25.1,25.25,24.83,24.86,1464629,0
2010-06-15,25.09,25.45,25.05,25.4,1232234,0
2010-06-16,25.91,25.91,25.13,25.38,1661281,0
2010-06-17,25.41,25.75,25.25,25.46,906681,0
2010-06-18,25.37,25.65,25.31,25.57,888400,0
2010-06-21,25.76,25.9,25.3,25.39,666186,0
2010-06-22,25.33,25.39,24.83,24.86,805961,0
2010-06-23,24.86,25.07,24.63,24.92,856525,0
2010-06-24,24.77,25.1,24.77,24.94,1281722,0
2010-06-25,25.07,25.07,24.6,24.95,1327672,0
2010-06-28,24.91,25.26,24.9,25.12,2193051,0
2010-06-29,24.84,25.11,24.64,24.75,2568583,0
2010-06-30,24.77,25.32,24.71,25.04,2271387,0
2010-07-01,25.09,25.09,24.41,24.63,1927413,0
2010-07-02,24.66,24.77,24.45,24.52,1089071,0
2010-07-06,24.74,25.02,24.39,24.58,935619,0
2010-07-07,24.56,25.12,24.5,25.12,832933,0
2010-07-08,25.17,25.5,25.06,25.5,901465,0
2010-07-09,25.45,25.64,25.18,25.35,917310,0
2010-07-12,25.32,25.47,25.17,25.29,862486,0
2010-07-13,25.46,26.05,25.46,26.01,1826474,0
2010-07-14,25.99,26.18,25.86,26,992745,0
2010-07-15,25.88,26.24,25.85,26.17,1232192,0
2010-07-16,25.98,26.13,25.78,25.9,1394280,0
2010-07-19,25.82,25.86,25.59,25.86,1764138,0
2010-07-20,25.58,26.6,25.44,26.56,3295775,0
2010-07-21,26.77,27.35,26.59,26.71,2038922,0
2010-07-22,27.56,27.6,26.98,27.46,2530849,0
2010-07-23,27.39,28.07,27.28,28.05,1476729,0
2010-07-26,28.02,28.03,27.54,27.73,1502340,0
2010-07-27,27.77,27.94,27.49,27.87,1097636,0
2010-07-28,27.75,27.86,27.25,27.37,1138042,0
2010-07-29,27.69,27.69,27.2,27.54,1139406,0
2010-07-30,27.32,27.85,27.21,27.83,1082377,0
2010-08-02,27.99,28.39,27.98,28.31,1150513,0
2010-08-03,28.19,28.45,28.08,28.14,795948,0
2010-08-04,28.24,28.34,28.14,28.26,863935,0
2010-08-05,28.12,28.48,28.05,28.4,963547,0
2010-08-06,28.3,29.04,28.17,28.5,1861997,0
2010-08-09,28.48,28.67,28.46,28.55,922961,0
2010-08-10,28.27,28.76,28.13,28.66,1058426,0
2010-08-11,28.35,28.44,27.99,28.18,1087753,0
2010-08-12,27.9,28.18,27.75,28.17,817368,0
2010-08-13,28.13,28.35,28.03,28.17,689989,0
2010-08-16,28.1,28.2,27.68,27.87,1272136,0
2010-08-17,28.16,28.77,28.11,28.59,1186596,0
2010-08-18,28.51,28.94,28.37,28.88,1647240,0
2010-08-19,28.7,28.97,28.38,28.58,1326198,0
2010-08-20,28.48,28.69,28.41,28.67,753477,0
2010-08-23,28.86,28.86,28.53,28.62,1250249,0
2010-08-24,28.29,28.9,27.96,28.13,2362855,0
2010-08-25,28.05,28.21,27.81,28.13,2091995,0
2010-08-26,28.22,28.27,27.72,27.8,1118592,0
2010-08-27,27.86,28.03,27.54,27.95,1026188,0
2010-08-30,27.94,28.09,27.62,27.69,1086193,0
2010-08-31,27.55,27.98,27.53,27.85,1250999,0
2010-09-01,28.17,28.42,28.08,28.33,1407081,0
2010-09-02,28.37,28.61,28.14,28.58,754389,0
2010-09-03,28.8,28.8,28.27,28.54,1253296,0
2010-09-07,28.43,28.9,28.38,28.67,927489,0
2010-09-08,28.71,29.14,28.61,29.08,1057753,0
2010-09-09,29.37,29.37,28.96,29.11,1093894,0
2010-09-10,29.08,29.49,29.01,29.31,937129,0
2010-09-13,29.5,29.62,29.16,29.56,1329488,0
2010-09-14,29.6,29.89,29.46,29.64,917198,0
2010-09-15,29.45,29.67,28.56,29.26,1164870,0
2010-09-16,29.22,29.25,28.76,28.93,1601271,0
2010-09-17,28.99,29,28.07,28.22,3223478,0
2010-09-20,28.22,28.5,28.13,28.39,864918,0
2010-09-21,28.49,28.69,28.3,28.61,994424,0
2010-09-22,28.5,28.66,28.35,28.37,844837,0
2010-09-23,28.14,28.58,27.82,28.2,714724,0
2010-09-24,28.29,28.33,27.96,28.28,2174176,0
2010-09-27,28.19,28.56,28.19,28.39,1375191,0
2010-09-28,28.43,28.56,28.17,28.52,764190,0
2010-09-29,28.45,28.66,28.41,28.55,576445,0
2010-09-30,28.69,28.85,28.45,28.66,1213952,0
2010-10-01,28.87,29.12,28.81,28.99,1142362,0
2010-10-04,29,29.09,28.56,28.77,1086995,0
2010-10-05,28.94,29.13,28.94,28.95,1094804,0
2010-10-06,28.88,29.06,28.87,29,612041,0
2010-10-07,29.06,29.16,28.85,29.02,752107,0
2010-10-08,28.99,29.05,28.44,28.51,2148809,0
2010-10-11,28.5,29.06,28.48,28.92,1354181,0
2010-10-12,28.93,28.97,28.74,28.89,1051044,0
2010-10-13,29.06,29.43,28.89,29.22,859971,0
2010-10-14,29.29,29.7,29.29,29.69,1274797,0
2010-10-15,29.86,30.11,29.7,29.92,2223693,0
2010-10-18,29.96,30,29.73,29.74,1854190,0
2010-10-19,29.98,30.72,29.3,30.62,3988960,0
2010-10-20,30.79,31.15,30.63,30.81,1415343,0
2010-10-21,30.9,31.13,30.82,31.01,1257474,0
2010-10-22,31.01,31.01,30.62,30.85,681067,0
2010-10-25,31,31.58,31,31.27,1151797,0
2010-10-26,31.19,31.42,30.91,31.38,867500,0
2010-10-27,31.15,31.44,31.08,31.42,1458034,0
2010-10-28,31.54,31.95,31.5,31.84,1149599,0
2010-10-29,31.74,32.23,31.74,32.18,1456507,0
2010-11-01,32.32,32.74,32,32.17,1142803,0
2010-11-02,32.34,32.58,32.17,32.25,982720,0
2010-11-03,32.21,32.27,31.62,31.86,1216536,0
2010-11-04,32,32.91,32,32.91,804594,0
2010-11-05,32.79,32.9,32.44,32.5,870943,0
2010-11-08,32.4,32.79,32.3,32.79,830303,0
2010-11-09,32.77,32.79,32.22,32.33,694902,0
2010-11-10,32.24,32.28,31.89,32.07,926676,0
2010-11-11,31.87,32.45,31.8,32.4,527117,0
2010-11-12,31.55,32.07,31.09,31.09,2027241,0
2010-11-15,31.12,31.79,31.09,31.3,550377,0
2010-11-16,31.02,31.14,30.61,30.82,717585,0
2010-11-17,30.77,30.88,30.47,30.53,1057251,0
2010-11-18,30.74,31.06,30.48,30.57,1947647,0
2010-11-19,30.57,31.21,30.47,31.05,1074466,0
2010-11-22,31.03,31.41,30.86,31.37,856171,0
2010-11-23,31.13,31.16,30.66,30.98,1254791,0
2010-11-24,31.12,31.48,31.1,31.43,489967,0
2010-11-26,31.13,31.42,31.13,31.21,166453,0
2010-11-29,31.12,31.23,30.7,31,602256,0
2010-11-30,30.83,31.16,30.74,31.03,884564,0
2010-12-01,31.39,31.84,31.21,31.75,831836,0
2010-12-02,31.78,32.55,31.61,32.27,944948,0
2010-12-03,32.34,32.46,32.1,32.31,1176068,0
2010-12-06,32.32,32.32,31.94,31.97,910462,0
2010-12-07,32.1,32.16,31.75,32.06,1160638,0
2010-12-08,32.06,32.25,31.98,32.23,1043638,0
2010-12-09,32.39,32.59,31.92,32.12,1423409,0
2010-12-10,32.53,33.06,32.53,32.93,1083710,0
2010-12-13,33.26,33.6,33.11,33.41,1871764,0
2010-12-14,33.39,33.98,33.39,33.8,1186922,0
2010-12-15,33.61,33.88,33.54,33.6,798036,0
2010-12-16,33.52,33.79,33.3,33.71,888735,0
2010-12-17,33.55,33.65,33.26,33.51,1198191,0
2010-12-20,33.54,33.58,33.05,33.21,993831,0
2010-12-21,33.45,33.86,33.25,33.77,1004401,0
2010-12-22,33.66,33.9,33.66,33.85,724927,0
2010-12-23,33.86,33.99,33.74,33.8,483322,0
2010-12-27,33.63,33.89,33.57,33.76,514937,0
2010-12-28,33.82,33.87,33.56,33.73,606950,0
2010-12-29,33.73,33.89,33.59,33.72,685381,0
2010-12-30,33.71,33.99,33.63,33.82,505303,0
2010-12-31,33.6,33.7,33.34,33.38,699250,0
2011-01-03,33.57,33.82,33.39,33.7,1639716,0
2011-01-04,33.8,33.99,33.49,33.84,1042117,0
2011-01-05,33.87,34.08,33.6,33.87,1450909,0
2011-01-06,34,34.06,33.57,33.95,1106164,0
2011-01-07,33.96,34.09,33.79,33.87,819764,0
2011-01-10,33.86,33.88,33.34,33.43,1597255,0
2011-01-11,33.7,33.7,32.69,33,2819224,0
2011-01-12,33.09,33.59,32.98,33.33,2396026,0
2011-01-13,33.23,33.56,33.23,33.34,883327,0
2011-01-14,33.29,33.32,32.86,33.04,756120,0
2011-01-18,33.05,33.4,33.01,33.26,794356,0
2011-01-19,33.3,33.38,32.87,33.07,991368,0
2011-01-20,32.85,33.14,32.69,32.93,1127005,0
2011-01-21,33.09,33.23,32.93,33.1,1051919,0
2011-01-24,33.12,33.64,33.03,33.51,924571,0
2011-01-25,33.54,33.54,33.14,33.49,1119450,0
2011-01-26,33.54,34.01,33.27,33.98,1764793,0
2011-01-27,33.94,34.37,33.72,33.79,1776886,0
2011-01-28,33.95,34,33.05,33.17,1104511,0
2011-01-31,33.28,33.52,33.16,33.36,1322333,0
2011-02-01,33.63,33.84,33.5,33.7,1056812,0
2011-02-02,34.83,36.28,34.83,35.64,3878067,0
2011-02-03,35.6,36.45,35.6,36.29,2032571,0
2011-02-04,36.38,36.42,35.97,36.32,868258,0
2011-02-07,36.24,36.78,36.24,36.52,866265,0
2011-02-08,36.5,36.78,36.38,36.49,641832,0
2011-02-09,36.33,36.55,36.12,36.52,774339,0
2011-02-10,36.23,37.17,36.23,37.08,1185564,0
2011-02-11,37.8,38.19,37.29,37.86,1492097,0
2011-02-14,37.85,38.14,37.79,37.84,773203,0
2011-02-15,37.82,38.05,37.61,37.87,657980,0
2011-02-16,37.87,38.21,37.84,38.18,654643,0
2011-02-18,37.97,38.55,37.92,38.41,985238,0
2011-02-22,37.49,38.23,37.23,37.37,1248713,0
2011-02-23,37.59,37.87,37.16,37.5,1747836,0
2011-02-24,37.26,38.11,37.2,37.89,1141856,0
2011-02-25,37.97,38.55,37.88,38.51,969999,0
2011-02-28,38.57,38.62,38.24,38.48,705341,0
2011-03-01,38.54,38.73,38.08,38.12,895504,0
2011-03-02,38,38.59,37.89,38.51,761431,0
2011-03-03,38.75,39.28,38.71,38.98,799882,0
2011-03-04,39.02,39.14,38.4,39.12,1001155,0
2011-03-07,39.31,39.95,38.65,38.87,1008602,0
2011-03-08,38.9,39.39,38.61,39.31,567384,0
2011-03-09,39.27,39.53,38.8,39.48,832313,0
2011-03-10,39.03,39.23,38.67,39,1385671,0
2011-03-11,38.75,39.13,38.74,38.99,1026056,0
2011-03-14,38.75,39,38.31,38.37,1147754,0
2011-03-15,37.49,37.9,36.85,37.15,2619413,0
2011-03-16,36.85,37,36.05,36.76,2062737,0
2011-03-17,37.24,37.42,36.85,36.86,1186417,0
2011-03-18,37.11,37.48,37.11,37.29,767630,0
2011-03-21,37.64,38.08,37.45,38.03,942302,0
2011-03-22,37.94,38.17,37.69,37.93,682579,0
2011-03-23,37.98,38.78,37.94,38.66,1180668,0
2011-03-24,38.94,38.97,38.55,38.88,916210,0
2011-03-25,38.9,39.59,38.83,39.37,995684,0
2011-03-28,39.45,39.67,38.64,38.64,844564,0
2011-03-29,38.56,38.6,37.97,38.04,1239215,0
2011-03-30,38.26,38.78,38.14,38.75,1141226,0
2011-03-31,38.85,38.93,38.4,38.58,1016840,0
2011-04-01,38.69,39.08,38.49,38.62,700126,0
2011-04-04,38.76,38.84,38.44,38.59,1118095,0
2011-04-05,38.61,38.7,38.47,38.57,1548597,0
2011-04-06,38.63,38.82,38.32,38.4,858475,0
2011-04-07,38.29,38.63,38.22,38.59,1495948,0
2011-04-08,38.76,38.9,38.18,38.3,1296816,0
2011-04-11,38.33,38.4,37.67,38.04,1758517,0
2011-04-12,37.72,38.45,37.7,38.03,992303,0
2011-04-13,38.33,38.71,38.14,38.47,1102209,0
2011-04-14,38.38,38.92,38.06,38.84,810204,0
2011-04-15,38.95,39.6,38.59,39.47,1568298,0
2011-04-18,38.89,39.25,38.36,39.14,1254411,0
2011-04-19,38.81,39.51,38.64,39.24,1525981,0
2011-04-20,39.29,40,37.02,37.75,5336090,0
2011-04-21,37.95,38.29,37.62,37.83,2986444,0
2011-04-25,37.82,38.9,36.83,36.98,2077922,0
2011-04-26,37,37.72,36.93,37.66,2226896,0
2011-04-27,37.74,37.74,36.89,36.98,1724383,0
2011-04-28,37,37.5,36.84,37,1698226,0
2011-04-29,37.1,37.43,37.08,37.4,784053,0
2011-05-02,37.46,37.73,37.23,37.73,1385368,0
2011-05-03,37.58,38.15,37.57,38.1,1413358,0
2011-05-04,38.13,39.59,38.12,39.32,2885668,0
2011-05-05,39.13,39.56,38.78,39.01,1471041,0
2011-05-06,39.29,39.62,38.72,39.08,971118,0
2011-05-09,38.95,39.54,38.75,39.44,1102609,0
2011-05-10,39.49,40.83,39.47,40.69,2595031,0
2011-05-11,40.57,40.95,40.31,40.58,1202958,0
2011-05-12,40.67,41.58,40.66,41.17,1940213,0
2011-05-13,41.31,41.48,40.78,40.95,878630,0
2011-05-16,40.87,41.08,40.42,40.43,1526305,0
2011-05-17,40.34,40.82,40,40.74,1097810,0
2011-05-18,40.7,41.22,40.65,40.74,1119238,0
2011-05-19,40.86,41.35,40.86,41.19,859578,0
2011-05-20,41.06,41.25,40.71,41,761898,0
2011-05-23,40.5,40.51,39.95,40.01,1083945,0
2011-05-24,40.06,40.24,39.5,39.91,1970606,0
2011-05-25,39.91,40.1,39.5,39.77,1282363,0
2011-05-26,39.79,40.44,39.79,40.13,1013178,0
2011-05-27,40.14,40.38,39.96,40.11,967552,0
2011-05-31,40.17,40.61,39.67,40.61,1877514,0
2011-06-01,40.6,40.65,39.54,39.57,1092927,0
2011-06-02,39.54,39.72,39.02,39.17,1718338,0
2011-06-03,38.73,38.75,37.97,38.12,1991414,0
2011-06-06,38,38.49,37.77,38.2,1866256,0
2011-06-07,38.25,39.19,38.24,38.64,1248666,0
2011-06-08,38.52,38.77,38.23,38.34,987200,0
2011-06-09,38.35,39.16,38.08,38.93,918815,0
2011-06-10,38.62,38.76,37.76,37.82,2644849,0
2011-06-13,37.97,38.35,37.92,37.97,1948699,0
2011-06-14,38.36,38.8,38.16,38.18,1520181,0
2011-06-15,37.67,38.17,37.23,37.48,1421934,0
2011-06-16,37.43,37.46,36.46,36.97,1163873,0
2011-06-17,37.23,37.36,36.78,37.24,1073995,0
2011-06-20,37.01,37.21,36.82,37.03,1227707,0
2011-06-21,37.27,38.01,37.07,37.8,877632,0
2011-06-22,37.6,38.1,37.56,37.68,808766,0
2011-06-23,37.3,38.03,36.88,38,1065337,0
2011-06-24,37.9,38.35,37.9,38.09,2050480,0
2011-06-27,38.2,38.53,38.07,38.19,1064693,0
2011-06-28,38.21,38.47,37.91,38.43,714807,0
2011-06-29,38.43,38.86,38.35,38.5,790684,0
2011-06-30,38.45,38.97,38.33,38.82,619659,0
2011-07-01,38.93,39.63,38.89,39.23,913333,0
2011-07-05,39.24,39.4,38.72,39.19,918985,0
2011-07-06,38.95,39.46,38.9,39.13,1154866,0
2011-07-07,39.47,39.62,39,39.13,1447368,0
2011-07-08,38.77,39.05,38.66,39,720929,0
2011-07-11,38.58,39.06,38.11,38.33,894679,0
2011-07-12,38.15,38.15,37.16,38,1561652,0
2011-07-13,38.15,38.89,38.07,38.11,1199461,0
2011-07-14,38.12,38.27,37.58,37.71,854008,0
2011-07-15,37.85,38.1,37.57,38.07,897099,0
2011-07-18,37.79,37.79,36.3,36.67,1798391,0
2011-07-19,36.79,37.47,36.79,37.08,1477827,0
2011-07-20,38.03,39.2,37.07,38.26,2652416,0
2011-07-21,38.47,38.7,38.24,38.65,966309,0
2011-07-22,38.76,39.07,38.58,39.01,994292,0
2011-07-25,38.6,39.04,38.46,39.01,922763,0
2011-07-26,38.99,38.99,38.64,38.9,1035774,0
2011-07-27,38.49,38.68,38.16,38.28,1293486,0
2011-07-28,38.18,38.75,37.95,38.19,1358141,0
2011-07-29,37.98,38.52,37.65,38.41,976962,0
2011-08-01,38.72,39.03,38.15,38.47,1313806,0
2011-08-02,38.11,38.4,36.85,36.9,2139899,0
2011-08-03,36.88,37.48,36.01,37.39,1761727,0
2011-08-04,36.78,36.91,35.73,35.88,1642956,0
2011-08-05,36.22,36.63,34.88,36.38,2554622,0
2011-08-08,34.99,35.56,33.49,33.58,1555776,0
2011-08-09,34.45,36.38,33.88,36.31,3000571,0
2011-08-10,35.4,35.99,34.4,34.43,3222191,0
2011-08-11,34.74,35.48,34.43,35.04,2504588,0
2011-08-12,35.4,35.67,35,35.34,2020799,0
2011-08-15,35.49,35.81,35.3,35.66,1077671,0
2011-08-16,35.4,35.89,35.26,35.62,1516515,0
2011-08-17,35.84,35.96,35.39,35.5,1050584,0
2011-08-18,35,35.05,34,34.27,2204194,0
2011-08-19,33.91,34.47,33.45,33.5,1448003,0
2011-08-22,34.22,34.31,32.66,32.78,1812576,0
2011-08-23,32.95,33.6,32.86,33.5,1798291,0
2011-08-24,33.43,34.09,33.22,33.8,1589127,0
2011-08-25,34.08,34.15,33,33.2,2165087,0
2011-08-26,32.91,33.76,32.38,33.57,1873661,0
2011-08-29,34.2,34.94,33.94,34.75,1653299,0
2011-08-30,34.59,35.6,34.59,35.41,1410707,0
2011-08-31,35.75,35.86,35.15,35.47,1348264,0
2011-09-01,35.36,35.61,34.76,34.84,1438402,0
2011-09-02,34.24,34.39,33.67,34.16,878810,0
2011-09-06,33.17,33.8,33,33.64,1207761,0
2011-09-07,34.11,34.38,33.89,34.07,1010749,0
2011-09-08,33.94,34.23,33.65,33.65,1002752,0
2011-09-09,33.26,33.28,32.19,32.37,1535678,0
2011-09-12,31.76,32.1,31.25,31.87,1876434,0
2011-09-13,31.76,32.24,31.51,32.05,1167129,0
2011-09-14,32.01,32.19,31.51,31.73,1870471,0
2011-09-15,32,32.14,31.63,32.03,1246401,0
2011-09-16,32.07,32.66,32.07,32.22,1317353,0
2011-09-19,31.66,31.66,30.84,31.31,1584572,0
2011-09-20,31.26,31.87,30.92,31.16,1841758,0
2011-09-21,31.13,32.06,30.73,31.29,2909476,0
2011-09-22,30.29,30.71,29.85,30.25,2085363,0
2011-09-23,30.06,30.55,29.88,30.42,1413684,0
2011-09-26,30.57,30.7,29.74,30.29,1867168,0
2011-09-27,30.93,31.92,30.89,31.4,1422981,0
2011-09-28,31.45,31.54,30.57,30.7,1649232,0
2011-09-29,31.16,31.52,30.49,31.12,1731934,0
2011-09-30,30.65,31.33,30.43,30.61,1470434,0
2011-10-03,30.22,30.7,29.29,29.3,1976735,0
2011-10-04,28.93,30.15,28.68,30.14,2049249,0
2011-10-05,30.04,30.16,29.26,29.39,2488734,0
2011-10-06,29.33,30.56,28.93,30.23,1965421,0
2011-10-07,30.53,31.2,30.25,30.88,1497341,0
2011-10-10,31.22,32.09,31.22,32.08,1434987,0
2011-10-11,31.95,32.53,31.67,32.43,1320716,0
2011-10-12,32.71,33.15,32.46,32.99,1919471,0
2011-10-13,32.77,32.89,32.28,32.76,768559,0
2011-10-14,33.13,33.27,32.83,33.16,1013017,0
2011-10-17,32.92,33,32.06,32.17,1097443,0
2011-10-18,32.15,32.72,31.75,32.56,1461830,0
2011-10-19,33.5,33.99,32.72,32.88,2396615,0
2011-10-20,32.81,33.23,32.39,33.17,1387662,0
2011-10-21,33.4,33.57,32.84,33.05,1394426,0
2011-10-24,33.03,33.43,32.87,33.27,1269032,0
2011-10-25,33.25,33.42,32.55,32.61,1422316,0
2011-10-26,32.93,33.15,32.46,32.91,1337926,0
2011-10-27,33.8,34.86,33.6,34.27,1664071,0
2011-10-28,34.27,34.81,34.19,34.67,1672774,0
2011-10-31,34.32,34.48,33.76,33.79,1012927,0
2011-11-01,32.7,33.23,32.5,32.76,2067952,0
2011-11-02,33.13,33.27,32.77,32.99,1216185,0
2011-11-03,33.13,33.61,32.9,33.46,1275774,0
2011-11-04,33.23,33.81,33,33.75,1549459,0
2011-11-07,33.53,33.73,33.01,33.46,629327,0
2011-11-08,33.52,33.87,33.19,33.75,543644,0
2011-11-09,33.08,33.09,32.01,32.24,1670296,0
2011-11-10,32.71,32.87,32.09,32.4,1692651,0
2011-11-11,32.78,33.46,32.78,33.2,707913,0
2011-11-14,33,33.25,32.63,32.69,573514,0
2011-11-15,32.57,32.8,32.32,32.43,905293,0
2011-11-16,32.38,32.63,32.02,32.04,794816,0
2011-11-17,32.15,32.47,31.4,31.59,1876137,0
2011-11-18,31.75,31.8,31.18,31.24,1115532,0
2011-11-21,30.77,30.93,30.45,30.73,1532593,0
2011-11-22,30.6,30.79,30.35,30.55,756510,0
2011-11-23,30.46,30.76,29.92,30.41,1237352,0
2011-11-25,30.23,30.59,30.16,30.25,485727,0
2011-11-28,30.86,31.29,30.84,31.14,1058035,0
2011-11-29,31.21,31.95,31.09,31.51,882540,0
2011-11-30,32.49,32.74,31.87,32.31,1442745,0
2011-12-01,32.09,32.83,32.06,32.16,778285,0
2011-12-02,32.4,32.75,32.27,32.44,900804,0
2011-12-05,32.76,33.12,32.69,32.89,1295248,0
2011-12-06,33.55,33.91,33.06,33.14,1567465,0
2011-12-07,33.04,33.04,32.66,32.89,988495,0
2011-12-08,32.72,32.85,32.44,32.65,1305202,0
2011-12-09,32.72,32.82,32.4,32.56,885784,0
2011-12-12,32.14,32.4,32,32.24,960962,0
2011-12-13,32.31,32.66,31.71,31.86,1097572,0
2011-12-14,31.92,32.65,31.78,32.23,1823242,0
2011-12-15,32.43,33.39,32.43,33.19,2591109,0
2011-12-16,33.47,33.84,33.12,33.31,1677676,0
2011-12-19,33.3,33.44,32.4,32.49,913064,0
2011-12-20,32.93,33.79,32.93,33.51,1389333,0
2011-12-21,33.49,33.68,33.23,33.63,1026872,0
2011-12-22,33.6,34.33,33.59,34.16,861540,0
2011-12-23,34.16,34.73,33.83,34.49,836590,0
2011-12-27,34.43,34.44,34,34.14,675752,0
2011-12-28,34.3,34.34,33.05,33.07,891789,0
2011-12-29,33.25,33.98,33.2,33.89,695684,0
2011-12-30,33.86,33.86,33.56,33.58,373347,0
2012-01-03,34.08,34.15,33.75,33.79,1088019,0
2012-01-04,33.64,34.19,33.62,34.11,1201033,0
2012-01-05,33.95,34.31,33.47,34.27,1239940,0
2012-01-06,34.28,34.5,33.96,34.26,960901,0
2012-01-09,34.28,34.33,33.89,33.91,876059,0
2012-01-10,34.28,34.34,33.79,33.82,1677947,0
2012-01-11,33.8,34.44,33.73,34.13,760501,0
2012-01-12,34.18,34.46,34.1,34.4,729836,0
2012-01-13,34.1,34.13,33.57,33.98,752692,0
2012-01-17,34.33,34.56,33.83,33.86,736160,0
2012-01-18,33.76,34.4,33.75,34.4,642007,0
2012-01-19,34.39,35.07,34.03,34.93,674084,0
2012-01-20,34.8,34.81,34.45,34.62,633895,0
2012-01-23,34.76,35.07,34.5,34.76,768560,0
2012-01-24,34.65,35.29,34.52,35.12,1211065,0
2012-01-25,35,35.5,34.72,35.36,768118,0
2012-01-26,35.59,36.83,35.47,36.49,1914466,0
2012-01-27,36.36,36.82,35.96,36.11,1048446,0
2012-01-30,35.79,36.21,35.62,36.11,729672,0
2012-01-31,36.25,36.34,36.02,36.07,806844,0
2012-02-01,36.33,37.04,36.13,36.24,1884591,0
2012-02-02,35,35.73,34.53,35.51,1768390,0
2012-02-03,35.85,36.56,35.61,36.29,1233580,0
2012-02-06,36.12,36.74,36.12,36.73,1040115,0
2012-02-07,36.65,37.3,36.6,37.01,1193847,0
2012-02-08,37.01,37.57,36.93,37.21,1274538,0
2012-02-09,37.29,37.9,37.25,37.81,1497905,0
2012-02-10,37.38,37.52,37.13,37.5,1133676,0
2012-02-13,37.75,37.93,37.29,37.35,1770011,0
2012-02-14,37.08,37.18,36.71,36.99,1538563,0
2012-02-15,36.93,37.29,36.89,37.1,1602065,0
2012-02-16,37.03,37.61,36.92,37.55,727186,0
2012-02-17,37.74,37.74,36.79,36.82,771587,0
2012-02-21,37.03,37.3,36.96,37.12,516895,0
2012-02-22,37.06,37.26,36.52,36.52,521052,0
2012-02-23,36.47,36.72,36.26,36.54,431167,0
2012-02-24,36.53,36.96,36.32,36.6,559904,0
2012-02-27,36.4,36.75,36.15,36.61,596275,0
2012-02-28,36.55,37.06,36.55,36.64,626033,0
2012-02-29,36.75,37.25,36.73,36.97,946366,0
2012-03-01,37.1,37.35,36.79,36.94,579226,0
2012-03-02,36.98,37.01,36.43,36.48,593498,0
2012-03-05,36.39,36.5,36.01,36.29,429879,0
2012-03-06,36.12,36.32,35.76,36.24,758952,0
2012-03-07,36.25,36.62,36.22,36.49,609469,0
2012-03-08,36.62,36.8,36.2,36.34,2289096,0
2012-03-09,36.38,36.57,36.1,36.24,1881108,0
2012-03-12,36.33,36.36,35.99,36.05,671448,0
2012-03-13,36.22,36.98,36.16,36.97,975648,0
2012-03-14,36.94,37.28,36.85,37.06,813927,0
2012-03-15,37.07,37.41,36.98,37.4,663639,0
2012-03-16,37.32,37.67,37.2,37.65,579848,0
2012-03-19,37.54,38.13,37.49,37.8,750898,0
2012-03-20,37.59,37.79,37.38,37.68,616233,0
2012-03-21,37.77,37.83,37.47,37.47,306528,0
2012-03-22,36.98,37.05,36.24,36.51,900441,0
2012-03-23,36.52,36.58,36.2,36.56,620856,0
2012-03-26,36.91,37.11,36.63,36.9,464320,0
2012-03-27,36.89,37.15,36.71,37.1,770770,0
2012-03-28,37.01,37.01,36.61,36.94,720132,0
2012-03-29,36.61,36.96,36.58,36.93,756583,0
2012-03-30,36.94,37.05,36.68,36.83,1094580,0
2012-04-02,36.68,37.53,36.66,37.5,1477728,0
2012-04-03,37.29,37.53,37.2,37.51,1723373,0
2012-04-04,37.02,37.74,36.87,37.63,1345948,0
2012-04-05,37.55,37.68,37.26,37.37,1529874,0
2012-04-09,37.01,37.29,36.84,37.25,968409,0
2012-04-10,37.26,37.33,36.31,36.4,1868435,0
2012-04-11,37.14,37.15,36.26,36.76,1706392,0
2012-04-12,36.85,37.22,36.72,36.98,1490923,0
2012-04-13,36.9,37.03,36.57,36.58,925480,0
2012-04-16,36.62,37.05,36.5,36.84,1042367,0
2012-04-17,37,37.69,36.96,37.56,1011156,0
2012-04-18,37.37,38.04,37.34,37.5,2380861,0
2012-04-19,37.72,38.56,37.19,37.33,1917270,0
2012-04-20,37.34,38.06,37.22,37.67,1354931,0
2012-04-23,37.28,37.29,36.77,37.06,766330,0
2012-04-24,36.91,37.28,36.78,37.04,867356,0
2012-04-25,37.19,37.31,36.68,36.73,1145988,0
2012-04-26,36.62,36.78,36.19,36.7,1117147,0
2012-04-27,36.7,37.25,36.68,37.17,1083182,0
2012-04-30,37.09,37.15,36.69,36.98,1428944,0
2012-05-01,37.07,37.47,36.76,37.25,839648,0
2012-05-02,37.21,37.34,36.96,37.08,623801,0
2012-05-03,37.07,37.21,36.83,36.86,956009,0
2012-05-04,36.76,36.76,36.23,36.25,1192943,0
2012-05-07,36.06,36.42,35.87,36.42,702135,0
2012-05-08,36.37,36.6,35.6,36.52,1350181,0
2012-05-09,36.2,36.7,36.12,36.44,749858,0
2012-05-10,36.73,36.86,36.26,36.8,1741483,0
2012-05-11,36.64,36.85,36.52,36.71,873135,0
2012-05-14,36.35,36.48,36.06,36.17,1086820,0
2012-05-15,36.1,36.39,35.8,36.06,1075143,0
2012-05-16,36.07,36.29,35.27,35.29,1083246,0
2012-05-17,35.23,35.39,34.41,34.44,494026,0
2012-05-18,34.46,34.69,33.88,33.99,640947,0
2012-05-21,34,34.58,33.8,34.49,1375607,0
2012-05-22,34.5,34.62,34.13,34.28,1322429,0
2012-05-23,34.04,34.64,33.82,34.51,1121033,0
2012-05-24,34.55,34.67,34.03,34.4,846819,0
2012-05-25,34.46,34.64,34.31,34.41,586417,0
2012-05-29,34.82,34.9,34.45,34.64,546920,0
2012-05-30,34.54,34.54,34.17,34.29,728140,0
2012-05-31,34.18,34.28,33.57,34.09,1684906,0
2012-06-01,33.6,33.6,32.69,32.69,1481354,0
2012-06-04,32.78,33.11,32.4,33.11,1924289,0
2012-06-05,32.96,33.29,32.55,33.2,1184199,0
2012-06-06,33.44,33.67,33.36,33.64,1444831,0
2012-06-07,33.96,34.32,33.6,33.68,1770592,0
2012-06-08,33.65,34.38,33.56,34.31,1131459,0
2012-06-11,34.62,34.66,33.69,33.7,800505,0
2012-06-12,33.7,34.07,33.63,34.04,538268,0
2012-06-13,33.89,34.19,33.79,33.94,683951,0
2012-06-14,33.96,34.27,33.83,34.04,414518,0
2012-06-15,34.05,34.4,33.98,34.32,683693,0
2012-06-18,34.11,34.44,33.88,34.34,876536,0
2012-06-19,34.56,34.9,34.43,34.64,691700,0
2012-06-20,34.54,35.06,34.48,34.85,920652,0
2012-06-21,34.84,35.04,34.25,34.3,870732,0
2012-06-22,34.31,34.48,33.99,34.19,2380594,0
2012-06-25,33.77,33.86,33.31,33.55,544061,0
2012-06-26,33.53,33.57,33.08,33.45,493652,0
2012-06-27,33.39,33.76,33.27,33.44,1280788,0
2012-06-28,33.26,33.98,33.26,33.78,1020058,0
2012-06-29,34.59,34.92,34.38,34.49,1162789,0
2012-07-02,34.43,34.43,33.94,33.94,1252387,0
2012-07-03,33.74,34.27,33.71,34.27,884623,0
2012-07-05,34.14,34.52,34.12,34.33,827364,0
2012-07-06,34.04,34.24,33.94,34.09,413888,0
2012-07-09,33.97,34.18,33.58,33.69,817878,0
2012-07-10,33.74,34.16,33.42,33.64,794468,0
2012-07-11,33.69,33.75,33.33,33.59,821126,0
2012-07-12,33.42,33.54,33.13,33.41,656146,0
2012-07-13,33.49,34.42,33.42,34.32,777411,0
2012-07-16,34.21,34.22,33.86,34.02,728500,0
2012-07-17,34.06,34.28,33.81,34.09,480138,0
2012-07-18,34.04,34.28,33.74,34.2,1810556,0
2012-07-19,34.47,36.29,34.14,36.07,2384206,0
2012-07-20,35.78,35.79,35.03,35.06,875815,0
2012-07-23,34.66,35.45,34.26,35.26,1866202,0
2012-07-24,35.12,35.25,34.51,34.82,1043035,0
2012-07-25,34.93,35.03,34.39,34.86,1006070,0
2012-07-26,35.11,35.37,34.47,35.06,1589045,0
2012-07-27,35.26,35.84,34.9,35.63,1406927,0
2012-07-30,35.75,35.93,35.57,35.79,916573,0
2012-07-31,35.82,36.03,35.63,35.9,1016602,0
2012-08-01,35.99,36.17,35.56,35.9,1383149,0
2012-08-02,35.54,35.91,35.28,35.51,1124274,0
2012-08-03,35.98,36.54,35.93,36.51,977291,0
2012-08-06,36.55,36.63,36.43,36.45,692685,0
2012-08-07,36.43,36.59,36.18,36.31,1021900,0
2012-08-08,36.24,36.61,36.1,36.48,807758,0
2012-08-09,36.36,36.65,36.16,36.59,721292,0
2012-08-10,36.79,36.79,36.16,36.43,922094,0
2012-08-13,36.44,36.76,36.3,36.6,450734,0
2012-08-14,36.81,37.05,36.44,36.54,1312264,0
2012-08-15,36.55,36.86,36.44,36.72,885009,0
2012-08-16,36.65,37.05,36.65,36.79,752874,0
2012-08-17,36.77,36.9,36.58,36.74,517878,0
2012-08-20,36.84,36.9,36.39,36.73,584990,0
2012-08-21,36.84,36.91,36.47,36.56,435199,0
2012-08-22,36.5,36.89,36.47,36.88,622822,0
2012-08-23,36.88,36.88,36.55,36.61,777969,0
2012-08-24,36.5,36.56,36.28,36.39,654999,0
2012-08-27,36.44,36.47,36.09,36.09,461800,0
2012-08-28,36.05,36.05,35.85,35.88,693953,0
2012-08-29,35.99,36.25,35.85,36.19,430954,0
2012-08-30,35.97,36.28,35.91,36.16,548714,0
2012-08-31,36.43,36.5,36.16,36.25,492102,0
2012-09-04,36.16,36.23,35.65,35.9,613230,0
2012-09-05,35.87,35.96,35.7,35.86,868589,0
2012-09-06,36.15,36.83,36.12,36.49,598698,0
2012-09-07,36.51,36.9,36.51,36.81,462796,0
2012-09-10,36.8,37.17,36.61,36.9,964653,0
2012-09-11,37.24,37.24,36.79,36.97,664051,0
2012-09-12,37.62,37.62,36.9,37.04,427849,0
2012-09-13,36.88,37.46,36.84,37.22,524003,0
2012-09-14,37.24,37.47,36.76,37.01,1989378,0
2012-09-17,37,37.3,36.92,37.25,813100,0
2012-09-18,37.04,37.31,36.96,37.28,686498,0
2012-09-19,37.26,37.51,36.9,37.4,755297,0
2012-09-20,37.2,37.59,37.1,37.41,628314,0
2012-09-21,37.66,37.88,37.04,37.12,1169290,0
2012-09-24,36.91,37.54,36.91,37.28,760998,0
2012-09-25,37.35,37.4,36.76,36.76,749039,0
2012-09-26,36.57,36.68,36.3,36.5,947610,0
2012-09-27,36.6,36.75,36.34,36.59,630077,0
2012-09-28,36.44,36.82,36.44,36.75,825621,0
2012-10-01,36.88,37.19,36.67,36.95,966323,0
2012-10-02,37.05,37.05,36.74,36.91,562737,0
2012-10-03,36.91,37.49,36.87,37.4,693484,0
2012-10-04,37.48,37.7,37.17,37.31,793187,0
2012-10-05,37.6,38.7,37.49,38.17,1421880,0
2012-10-08,37.94,38.12,37.79,37.91,962542,0
2012-10-09,38.06,38.06,37.34,37.36,897953,0
2012-10-10,37.23,37.23,36.74,36.93,931157,0
2012-10-11,37.1,37.33,36.98,37.13,737948,0
2012-10-12,37.05,37.38,36.88,37.22,539261,0
2012-10-15,37.29,37.45,37.15,37.24,912098,0
2012-10-16,37.31,37.51,37.24,37.31,815558,0
2012-10-17,37.51,37.63,37.31,37.5,968228,0
2012-10-18,36.95,37.54,36.5,37.5,1165948,0
2012-10-19,37.25,37.52,37.2,37.37,1187939,0
2012-10-22,37.27,37.66,37.27,37.58,736412,0
2012-10-23,37.36,37.47,37.07,37.39,877715,0
2012-10-24,37.43,37.52,37.25,37.47,803688,0
2012-10-25,37.61,37.99,37.55,37.71,756790,0
2012-10-26,37.77,38.11,37.66,38.09,731391,0
2012-10-31,38.19,38.61,38.12,38.25,1056674,0
2012-11-01,38.33,38.79,38.19,38.67,942640,0
2012-11-02,38.9,39.05,38.69,38.77,1126510,0
2012-11-05,38.64,38.8,38.42,38.72,707695,0
2012-11-06,38.72,38.9,38.47,38.79,3424375,0
2012-11-07,38.76,38.76,37.87,38.08,1250401,0
2012-11-08,38.01,38.18,37.53,37.53,823501,0
2012-11-09,37.48,37.96,37.34,37.63,869392,0
2012-11-12,37.86,37.99,37.11,37.2,840481,0
2012-11-13,37.01,37.32,36.96,37.1,1249183,0
2012-11-14,37.03,37.24,36.63,36.63,1139752,0
2012-11-15,36.61,36.78,36.36,36.39,815329,0
2012-11-16,36.31,36.37,35.84,36.34,1635300,0
2012-11-19,36.65,36.96,36.61,36.9,2004231,0
2012-11-20,36.9,37.04,36.76,36.99,1201338,0
2012-11-21,36.91,37.14,36.71,37.12,950370,0
2012-11-23,37.33,37.45,37.13,37.35,365188,0
2012-11-26,36.81,37.24,36.81,37.04,952746,0
2012-11-27,36.93,37.07,36.63,36.89,700201,0
2012-11-28,36.86,36.92,36.61,36.9,627839,0
2012-11-29,37.04,37.22,36.81,37.13,665810,0
2012-11-30,37.2,37.35,37.07,37.35,879472,0
2012-12-03,37.34,37.38,36.71,36.76,899589,0
2012-12-04,36.7,36.98,36.43,36.79,1001546,0
2012-12-05,36.8,37.42,36.68,37.04,882084,0
2012-12-06,37.13,37.28,36.74,37.27,1047218,0
2012-12-07,37.2,37.52,37.19,37.48,463841,0
2012-12-10,37.51,37.82,37.46,37.54,600655,0
2012-12-11,37.55,37.68,37.13,37.2,973271,0
2012-12-12,37.43,37.53,37.14,37.2,780007,0
2012-12-13,37.19,37.52,36.94,36.97,774116,0
2012-12-14,36.96,37.03,36.41,36.47,1050915,0
2012-12-17,36.75,37.17,36.66,37.14,953608,0
2012-12-18,37.09,37.5,36.77,37.35,1009051,0
2012-12-19,37.39,37.69,37.15,37.47,992285,0
2012-12-20,37.49,38.09,37.45,38,1100981,0
2012-12-21,37.53,37.76,37.32,37.32,909422,0
2012-12-24,37.33,37.43,37.1,37.25,228714,0
2012-12-26,37.24,37.31,36.5,36.69,732679,0
2012-12-27,36.71,36.71,36.2,36.6,608716,0
2012-12-28,36.33,36.64,36.22,36.54,580908,0
2012-12-31,36.47,36.82,36.33,36.81,701288,0
2013-01-02,37.2,37.95,37.2,37.93,1036323,0
2013-01-03,37.97,38.52,37.69,38.15,1126876,0
2013-01-04,38.13,38.45,38.11,38.35,586820,0
2013-01-07,38.13,38.29,37.84,37.86,551225,0
2013-01-08,37.85,38.05,37.5,38.05,649338,0
2013-01-09,37.48,38.08,37.48,37.61,738573,0
2013-01-10,37.86,37.86,37.5,37.61,392554,0
2013-01-11,37.72,38.08,37.62,38.08,621884,0
2013-01-14,37.85,38.41,37.85,38.02,524807,0
2013-01-15,37.81,38.02,37.71,37.94,227488,0
2013-01-16,37.9,38.01,37.58,37.96,675522,0
2013-01-17,38.01,38.64,37.98,38.44,715984,0
2013-01-18,38.31,38.5,37.92,38.48,525159,0
2013-01-22,38.27,38.63,38.27,38.42,519220,0
2013-01-23,38.27,38.4,37.86,38.19,1119800,0
2013-01-24,38.34,38.85,38.18,38.68,774467,0
2013-01-25,38.59,38.69,38.03,38.19,1065280,0
2013-01-28,38.26,38.41,37.92,38.27,874676,0
2013-01-29,38.29,38.63,38.18,38.63,1155116,0
2013-01-30,38.69,38.94,37.95,38.54,943840,0
2013-01-31,37,39.15,37,37.86,1694374,0
2013-02-01,38.33,39.25,37.81,39.18,1276501,0
2013-02-04,38.8,39,38.41,38.67,977595,0
2013-02-05,38.79,39.32,38.74,39.32,723541,0
2013-02-06,39.32,39.41,39.07,39.29,497477,0
2013-02-07,39.35,39.48,39.08,39.09,559439,0
2013-02-08,39.21,39.34,39.07,39.15,399564,0
2013-02-11,39.21,39.41,39,39.27,474291,0
2013-02-12,39.36,39.5,39.03,39.08,382505,0
2013-02-13,39.23,39.49,39.03,39.48,291150,0
2013-02-14,39.38,39.82,39.37,39.78,569569,0
2013-02-15,39.78,40,39.59,39.79,581705,0
2013-02-19,39.84,39.99,39.53,39.63,388305,0
2013-02-20,39.7,39.7,38.7,38.78,689628,0
2013-02-21,38.54,38.72,38.22,38.39,865205,0
2013-02-22,38.52,38.95,38.28,38.77,572533,0
2013-02-25,38.7,39.05,37.91,37.91,560968,0
2013-02-26,38.01,38.24,37.76,38.19,585140,0
2013-02-27,38.24,38.82,38.07,38.68,724979,0
2013-02-28,38.74,39.03,38.53,38.87,846036,0
2013-03-01,38.67,38.67,38.15,38.3,659199,0
2013-03-04,38.24,38.3,37.99,38.3,648904,0
2013-03-05,38.36,38.58,38.3,38.5,690360,0
2013-03-06,38.67,39.06,38.53,38.9,978811,0
2013-03-07,38.79,39.07,38.79,38.85,566937,0
2013-03-08,39.14,39.61,39.04,39.55,996943,0
2013-03-11,39.3,39.74,39.3,39.64,635527,0
2013-03-12,39.67,39.79,39.47,39.6,348151,0
2013-03-13,39.62,39.79,39.37,39.75,859500,0
2013-03-14,39.97,40.63,39.83,40.28,863797,0
2013-03-15,40.27,40.56,40.09,40.5,736586,0
2013-03-18,40.02,40.54,39.92,40.46,432118,0
2013-03-19,40.49,40.81,40.37,40.64,886766,0
2013-03-20,40.85,41.04,40.69,40.9,1239386,0
2013-03-21,40.73,41.06,40.58,40.6,1584831,0
2013-03-22,40.63,40.83,39.81,40.53,1104397,0
2013-03-25,40.53,40.9,40.52,40.66,598919,0
2013-03-26,40.88,41.03,40.45,41.03,724092,0
2013-03-27,40.81,41.6,40.48,41.47,1141438,0
2013-03-28,41.52,41.69,41.2,41.61,1403065,0
2013-04-01,41.53,41.72,41.1,41.44,539316,0
2013-04-02,41.6,41.77,41.28,41.77,655387,0
2013-04-03,41.67,41.8,40.61,40.97,914734,0
2013-04-04,40.99,41.11,40.77,40.83,583121,0
2013-04-05,40.39,40.81,40.11,40.71,523840,0
2013-04-08,40.79,41.11,40.77,41.1,683854,0
2013-04-09,41.1,41.36,40.89,41.25,484727,0
2013-04-10,41.37,41.86,41.1,41.79,947549,0
2013-04-11,41.86,41.87,41.53,41.69,748177,0
2013-04-12,41.57,41.57,41,41.34,470303,0
2013-04-15,41,41,39.97,40.02,454047,0
2013-04-16,40.55,41.03,40.26,41,898170,0
2013-04-17,40.9,41.02,40.05,40.51,681817,0
2013-04-18,41.44,42,40.08,40.23,1878981,0
2013-04-19,40.55,41.17,40.23,41.08,1207031,0
2013-04-22,41.1,41.24,40.78,41.13,979272,0
2013-04-23,41.2,41.82,41.11,41.82,1039125,0
2013-04-24,41.83,42.23,41.75,42.04,1910033,0
2013-04-25,42.05,42.2,41.68,41.98,872107,0
2013-04-26,41.91,42.02,41.42,41.73,1058754,0
2013-04-29,41.97,42.43,41.77,42.09,961051,0
2013-04-30,42.05,42.68,41.71,42.68,1091350,0
2013-05-01,42.65,42.65,42.03,42.17,876819,0
2013-05-02,42.35,42.72,42.15,42.62,971954,0
2013-05-03,43,43.45,42.9,43.12,786181,0
2013-05-06,43.34,43.34,43.01,43.2,342455,0
2013-05-07,43.3,43.56,43.12,43.56,413256,0
2013-05-08,43.67,43.89,43.53,43.88,391346,0
2013-05-09,43.71,43.91,43.48,43.6,390735,0
2013-05-10,43.56,43.78,43.49,43.67,661192,0
2013-05-13,43.71,43.75,43.37,43.4,743704,0
2013-05-14,43.47,43.9,43.38,43.79,1029652,0
2013-05-15,43.62,44.16,43.62,44.04,701473,0
2013-05-16,44.03,44.31,43.75,43.87,786552,0
2013-05-17,44.07,44.15,43.9,44.04,962559,0
2013-05-20,44,44.14,43.91,44,1100661,0
2013-05-21,44.04,44.24,43.9,43.9,1363113,0
2013-05-22,43.92,44.24,43.52,43.72,1131379,0
2013-05-23,43.44,43.46,42.97,43.15,2228878,0
2013-05-24,42.86,42.97,42.55,42.73,477189,0
2013-05-28,43.22,43.36,43.08,43.18,747936,0
2013-05-29,42.91,43,42.62,42.78,594492,0
2013-05-30,42.91,43.05,42.59,42.61,535399,0
2013-05-31,42.5,42.88,42.33,42.35,670110,0
2013-06-03,42.52,42.61,41.9,42.38,826951,0
2013-06-04,42.31,42.69,41.82,42.16,756081,0
2013-06-05,41.93,41.99,41.25,41.33,718142,0
2013-06-06,41.48,42.3,41.39,42.28,887766,0
2013-06-07,42.5,43.13,42.36,43.08,1185319,0
2013-06-10,43.2,43.44,43.01,43.39,860340,0
2013-06-11,43,43.3,42.53,42.53,1411057,0
2013-06-12,42.62,42.75,41.63,41.93,1195099,0
2013-06-13,41.95,42.91,41.95,42.5,1758530,0
2013-06-14,42.57,42.84,42.05,42.44,1053888,0
2013-06-17,42.72,42.74,42.41,42.49,779757,0
2013-06-18,42.57,42.67,42.37,42.47,457460,0
2013-06-19,42.43,42.49,41.47,41.51,1589532,0
2013-06-20,41.01,41.12,40.35,40.47,920958,0
2013-06-21,40.88,40.98,39.95,40.24,1263102,0
2013-06-24,39.89,40.56,39.32,40.28,1168591,0
2013-06-25,40.11,40.56,39.48,40.46,1618863,0
2013-06-26,40.72,40.95,40.2,40.54,906360,0
2013-06-27,40.77,41.07,40.65,40.8,573575,0
2013-06-28,40.87,41.47,40.56,41.13,2618522,0
2013-07-01,41.33,42.03,41.25,41.47,982759,0
2013-07-02,41.35,41.6,41.08,41.37,824287,0
2013-07-03,41.07,41.27,40.91,41.18,591798,0
2013-07-05,41.39,41.95,41.22,41.9,445431,0
2013-07-08,42.01,42.07,41.57,41.67,653224,0
2013-07-09,41.78,41.93,41.54,41.87,905712,0
2013-07-10,41.78,42.33,41.65,42.25,654661,0
2013-07-11,42.8,42.98,42.57,42.91,557804,0
2013-07-12,42.98,43.4,42.76,42.93,1004464,0
2013-07-15,42.9,42.9,42.29,42.62,626937,0
2013-07-16,42.46,42.7,42.03,42.29,899170,0
2013-07-17,42.5,42.85,42.09,42.5,1358439,0
2013-07-18,43.62,45.25,43.09,44.06,2371101,0
2013-07-19,44.09,44.55,43.95,44.44,1487615,0
2013-07-22,44.54,44.74,44.3,44.43,1090845,0
2013-07-23,44.62,44.71,44.24,44.35,625272,0
2013-07-24,44.65,44.65,44.02,44.27,703146,0
2013-07-25,44.25,44.34,43.95,44.04,822621,0
2013-07-26,43.89,44.03,43.61,43.83,630126,0
2013-07-29,43.85,44.16,43.8,43.9,479780,0
2013-07-30,44.12,44.28,43.9,44.18,421143,0
2013-07-31,44.21,44.58,43.77,43.83,630943,0
2013-08-01,44.29,44.98,44.09,44.91,1177389,0
2013-08-02,44.91,45.15,44.72,45.06,401215,0
2013-08-05,44.98,45.24,44.63,45.07,546039,0
2013-08-06,45.01,45.08,44.34,44.65,558411,0
2013-08-07,44.52,44.78,44.35,44.54,598702,0
2013-08-08,44.92,45.05,44.4,44.42,488873,0
2013-08-09,44.4,44.82,44.4,44.57,500682,0
2013-08-12,44.28,44.97,44.19,44.91,762570,0
2013-08-13,45.08,45.16,44.86,44.99,649107,0
2013-08-14,45,45.4,44.96,45.22,748118,0
2013-08-15,44.81,44.89,43.84,44.2,1143433,0
2013-08-16,44.22,44.64,44.09,44.15,803466,0
2013-08-19,44.16,44.61,44.15,44.3,837559,0
2013-08-20,44.32,44.76,44.09,44.28,638921,0
2013-08-21,44.01,44.7,44.01,44.34,1040172,0
2013-08-22,44.48,44.77,44.38,44.61,736865,0
2013-08-23,44.87,45.12,44.65,44.88,995761,0
2013-08-26,44.9,45.34,44.8,45.05,677494,0
2013-08-27,44.59,44.83,44.07,44.18,524393,0
2013-08-28,44.1,44.17,43.68,43.8,674109,0
2013-08-29,43.78,44.26,43.66,43.81,377258,0
2013-08-30,43.79,43.88,43.28,43.46,602019,0
2013-09-03,43.96,44.5,43.48,43.85,1304009,0
2013-09-04,43.82,44.29,43.72,44.12,719174,0
2013-09-05,44.15,44.15,43.6,43.62,709204,0
2013-09-06,43.66,43.84,42.92,43.55,762637,0
2013-09-09,43.7,44.23,43.64,44.08,819884,0
2013-09-10,44.31,44.64,44.07,44.46,597528,0
2013-09-11,44.41,44.5,43.85,44.2,636285,0
2013-09-12,44.24,44.24,43.44,43.58,762625,0
2013-09-13,43.72,43.93,43.5,43.79,564852,0
2013-09-16,44.27,44.75,44.08,44.26,640629,0
2013-09-17,44.26,44.4,43.92,44.05,308893,0
2013-09-18,44.13,44.5,43.73,44.36,552953,0
2013-09-19,44.42,44.64,43.82,44.04,542247,0
2013-09-20,43.96,44.16,43.36,43.53,890417,0
2013-09-23,43.5,43.62,43.13,43.4,531729,0
2013-09-24,43.45,43.63,43.28,43.47,416696,0
2013-09-25,41.9,43.54,41.85,43.17,4129768,0
2013-09-26,43.16,43.48,42.72,42.99,2343830,0
2013-09-27,42.94,42.95,42.42,42.55,2133217,0
2013-09-30,42.11,42.6,42.09,42.28,2039023,0
2013-10-01,42.1,42.69,42.05,42.24,1265694,0
2013-10-02,42.04,42.62,41.82,42.3,1016113,0
2013-10-03,42.35,42.35,41.67,41.84,921866,0
2013-10-04,41.9,42.31,41.78,41.88,874780,0
2013-10-07,41.51,41.91,41.24,41.68,1255296,0
2013-10-08,41.05,41.85,41,41.42,1929256,0
2013-10-09,41.44,41.72,41.15,41.21,1412639,0
2013-10-10,41.76,41.86,41.04,41.25,2114096,0
2013-10-11,41.29,41.51,41.07,41.47,900982,0
2013-10-14,41.34,41.68,41.25,41.54,882117,0
2013-10-15,41.63,41.63,41.09,41.17,1301064,0
2013-10-16,41.52,41.52,40.66,40.84,2439978,0
2013-10-17,40.78,41.47,39.77,40.55,5862244,0
2013-10-18,40.73,40.94,39.87,40.29,2988769,0
2013-10-21,40.39,40.46,39.83,40.27,2727973,0
2013-10-22,40.56,40.85,40.38,40.79,2063817,0
2013-10-23,40.78,40.78,40.05,40.26,1322809,0
2013-10-24,40.5,40.91,40.5,40.75,887785,0
2013-10-25,40.7,41.48,40.69,41.4,1266725,0
2013-10-28,41.34,41.52,41.12,41.31,1324493,0
2013-10-29,41.41,41.55,41.08,41.14,941646,0
2013-10-30,41.25,41.28,40.44,40.62,1217108,0
2013-10-31,42.83,44.08,41.95,43.6,7951700,0
2013-11-01,43.29,43.96,43.05,43.36,2126282,0
2013-11-04,43.48,43.65,43.14,43.5,1420941,0
2013-11-05,43.28,43.41,42.85,43.08,1504404,0
2013-11-06,43.3,43.33,42.98,43.24,975126,0
2013-11-07,43.23,43.99,43.12,43.16,2055562,0
2013-11-08,43.21,43.59,43.03,43.2,1364904,0
2013-11-11,43.22,43.58,43.11,43.36,676757,0
2013-11-12,43.33,43.35,42.88,43.04,854919,0
2013-11-13,42.82,43.34,42.8,43.34,1381660,0
2013-11-14,43.4,43.5,42.97,43.2,1055074,0
2013-11-15,43.49,43.6,43.21,43.52,949726,0
2013-11-18,43.49,44.19,43.37,43.91,1276796,0
2013-11-19,43.75,44.39,43.58,43.66,1038178,0
2013-11-20,43.74,43.96,43.14,43.34,976324,0
2013-11-21,43.47,43.87,43.31,43.62,578516,0
2013-11-22,43.61,43.73,43.52,43.69,566238,0
2013-11-25,43.79,43.9,43.58,43.73,589123,0
2013-11-26,43.69,43.91,43.36,43.74,970616,0
2013-11-27,43.78,44.44,43.74,44,796739,0
2013-11-29,44,44.3,44,44.14,417793,0
2013-12-02,44.12,44.94,43.99,44.63,1156330,0
2013-12-03,44.63,44.63,43.81,44.26,1072481,0
2013-12-04,44.13,44.44,43.65,43.82,1057758,0
2013-12-05,43.73,44,43.65,43.84,545616,0
2013-12-06,44.04,44.3,43.72,43.78,953403,0
2013-12-09,43.85,44.08,43.8,43.84,1014858,0
2013-12-10,43.81,43.98,43.29,43.43,1430900,0
2013-12-11,43.53,43.53,43.06,43.1,607115,0
2013-12-12,43.1,43.36,42.9,43.27,715870,0
2013-12-13,43.28,43.54,43.08,43.29,599875,0
2013-12-16,43.39,43.66,42.91,43.26,1707557,0
2013-12-17,43.29,43.46,42.91,43.31,1028585,0
2013-12-18,43.66,43.79,43.09,43.75,630898,0
2013-12-19,43.66,43.83,43.28,43.67,613125,0
2013-12-20,43.65,43.94,43.51,43.67,747080,0
2013-12-23,43.79,43.83,43.56,43.62,578098,0
2013-12-24,43.62,43.99,43.49,43.79,266043,0
2013-12-26,43.87,44.02,43.65,43.93,455650,0
2013-12-27,44.04,44.17,43.78,43.83,510514,0
2013-12-30,43.8,44.51,43.74,44.49,558335,0
2013-12-31,44.53,44.73,44.27,44.57,431851,0
2014-01-02,44.45,44.52,43.88,44.38,935797,0
2014-01-03,44.34,44.47,44.21,44.32,421160,0
2014-01-06,44.33,44.44,43.89,44.33,692478,0
2014-01-07,44.39,44.61,44.34,44.47,911419,0
2014-01-08,44.96,45.14,43.98,43.99,2271302,0
2014-01-09,44.12,44.8,44.05,44.7,1974397,0
2014-01-10,44.67,45.02,44.46,44.6,588922,0
2014-01-13,44.13,44.45,42.89,43.13,2299675,0
2014-01-14,43.12,43.34,42.34,43.01,1859650,0
2014-01-15,43.03,43.31,42.81,43.01,698054,0
2014-01-16,43.03,43.15,42.76,42.94,984562,0
2014-01-17,42.92,42.97,42.46,42.48,497478,0
2014-01-21,42.58,42.87,42.13,42.44,1220982,0
2014-01-22,42.54,42.74,42.34,42.7,930695,0
2014-01-23,42.56,42.73,42,42.25,1059636,0
2014-01-24,41.99,42.03,41,41.02,1265026,0
2014-01-27,41.01,41.42,40.23,40.58,1428276,0
2014-01-28,40.52,40.78,39.95,40.12,2791859,0
2014-01-29,39.96,40.92,39.93,40.65,1344160,0
2014-01-30,41.07,41.55,40.98,41.09,1523609,0
2014-01-31,40.67,41.34,40.38,41.1,1347151,0
2014-02-03,41.23,41.43,40.25,40.32,1380593,0
2014-02-04,39,41.68,37.29,41.07,4380673,0
2014-02-05,40.95,40.95,40.19,40.45,1435523,0
2014-02-06,41.27,41.77,40.65,41.66,1845676,0
2014-02-07,42.36,42.63,41.83,42.51,1829296,0
2014-02-10,42.36,42.65,42.22,42.63,1071018,0
2014-02-11,42.59,43.44,42.44,43.41,1061035,0
2014-02-12,43.37,43.72,43.25,43.57,1226088,0
2014-02-13,43.2,44.24,43.18,43.92,1897991,0
2014-02-14,43.7,44.32,43.7,44.25,787887,0
2014-02-18,44.36,44.79,44.36,44.49,1308125,0
2014-02-19,44.38,45,44.16,44.25,1461318,0
2014-02-20,44.3,44.53,43.82,44.2,1399468,0
2014-02-21,44.25,44.5,44.08,44.31,864346,0
2014-02-24,44.33,44.57,44.27,44.35,850841,0
2014-02-25,44.36,44.57,44.17,44.5,949834,0
2014-02-26,44.5,44.8,44.5,44.67,813627,0
2014-02-27,44.66,44.85,44.5,44.76,991404,0
2014-02-28,44.75,45.14,44.64,45.02,667140,0
2014-03-03,44.6,44.73,44.28,44.54,837345,0
2014-03-04,44.86,45.1,44.5,44.64,988539,0
2014-03-05,44.64,45.02,44.5,44.86,1651147,0
2014-03-06,44.91,45.08,44.53,44.57,1028714,0
2014-03-07,44.76,44.78,44.08,44.39,740186,0
2014-03-10,44.3,44.41,43.77,44.15,934691,0
2014-03-11,44.16,44.53,43.96,44.06,882322,0
2014-03-12,43.87,44.33,43.57,43.99,1050561,0
2014-03-13,44.05,44.4,43.84,44.26,1084983,0
2014-03-14,44.09,45,44,44.5,2931393,0
2014-03-17,44.51,44.67,44.02,44.19,1942450,0
2014-03-18,44.19,44.85,44.19,44.7,1130289,0
2014-03-19,44.58,44.77,43.93,44.1,1281324,0
2014-03-20,44.02,44.34,43.85,44.07,1274916,0
2014-03-21,44.3,44.43,44,44.05,1230327,0
2014-03-24,44.08,44.48,43.57,43.59,1578090,0
2014-03-25,43.71,44,43.71,43.85,1329689,0
2014-03-26,44.01,44.11,43.23,43.38,1155200,0
2014-03-27,43.59,43.68,43.17,43.6,653995,0
2014-03-28,43.88,44.17,43.73,43.87,582981,0
2014-03-31,43.9,44.8,43.9,44.74,806948,0
2014-04-01,44.65,45.25,44.65,45.19,1289180,0
2014-04-02,45.22,46,44.86,45.93,1099597,0
2014-04-03,45.8,45.8,45.37,45.51,715651,0
2014-04-04,45.8,46.04,45.08,45.32,526414,0
2014-04-07,45.05,45.33,44.56,44.58,1154073,0
2014-04-08,44.65,45.12,44.36,44.83,1071401,0
2014-04-09,44.7,45.52,44.7,45.39,1113000,0
2014-04-10,45.33,45.69,44.71,44.75,1334071,0
2014-04-11,44.55,44.75,44.11,44.19,1002940,0
2014-04-14,44.54,44.77,44.25,44.7,1332057,0
2014-04-15,44.78,46.04,44.49,45.94,3543200,0
2014-04-16,46.18,46.57,45.99,46.53,2000399,0
2014-04-17,46.31,47.31,45.06,46.59,4034486,0
2014-04-21,46.9,46.9,46.14,46.44,1111472,0
2014-04-22,46.52,47.17,46.41,46.9,1122410,0
2014-04-23,47.3,47.46,46.73,47.26,1520120,0
2014-04-24,47.45,47.76,47.28,47.65,1535987,0
2014-04-25,47.54,47.63,47.18,47.51,1294193,0
2014-04-28,47.7,47.87,47.21,47.46,1209422,0
2014-04-29,47.68,47.76,47,47.05,844745,0
2014-04-30,47.15,47.34,46.78,47.17,1386213,0
2014-05-01,47.16,47.45,46.9,47.08,715709,0
2014-05-02,47.12,47.31,46.8,46.82,719165,0
2014-05-05,46.65,47.31,46.56,47.25,812250,0
2014-05-06,47.15,47.21,46.87,47.12,490090,0
2014-05-07,47.23,48.31,47,48.31,1346287,0
2014-05-08,48.25,48.48,47.95,48.34,1177153,0
2014-05-09,48.36,48.5,48.12,48.45,824531,0
2014-05-12,48.55,48.77,48.35,48.67,746138,0
2014-05-13,48.64,48.83,48.54,48.65,615841,0
2014-05-14,48.67,49.42,48.45,49.06,953094,0
2014-05-15,48.9,49.11,48.26,48.61,1107372,0
2014-05-16,48.47,48.69,48.04,48.51,727505,0
2014-05-19,48.43,49.21,48.43,49.2,994261,0
2014-05-20,49.03,49.2,48.62,48.64,781163,0
2014-05-21,48.72,49.03,48.39,48.55,1307269,0
2014-05-22,48.54,48.76,48.41,48.42,669227,0
2014-05-23,48.49,48.63,48.28,48.49,816296,0
2014-05-27,48.7,48.79,48.55,48.65,627896,0
2014-05-28,48.64,48.83,48.48,48.5,718514,0
2014-05-29,48.5,48.85,48.4,48.85,844985,0
2014-05-30,48.78,48.99,48.66,48.85,612953,0
2014-06-02,48.97,49.04,48.54,48.9,454588,0
2014-06-03,48.63,49.1,48.56,49,665053,0
2014-06-04,48.93,49,48.76,48.85,506735,0
2014-06-05,48.99,49.49,48.64,49.47,666538,0
2014-06-06,49.8,50.25,49.6,50.24,1391275,0
2014-06-09,50.11,50.71,50,50.68,997534,0
2014-06-10,50.47,50.89,50.13,50.46,736800,0
2014-06-11,50.17,50.28,49.86,49.96,586317,0
2014-06-12,49.8,49.84,49.16,49.33,512421,0
2014-06-13,49.32,49.67,48.93,49.52,1161683,0
2014-06-16,49.5,49.59,48.85,48.98,594520,0
2014-06-17,48.89,49.29,48.72,49.04,1034151,0
2014-06-18,49.02,49.23,48.73,49.19,478692,0
2014-06-19,49.3,49.38,49.1,49.22,711857,0
2014-06-20,49.36,49.56,49.17,49.29,868192,0
2014-06-23,48.95,50,48.73,49.94,1120441,0
2014-06-24,49.69,50.39,49.3,49.86,727278,0
2014-06-25,49.51,49.76,49.4,49.55,642590,0
2014-06-26,49.68,49.81,49.21,49.49,621779,0
2014-06-27,49.41,49.85,49.16,49.4,1393104,0
2014-06-30,49.46,49.85,49.06,49.76,737810,0
2014-07-01,49.92,50.37,49.63,50,601741,0
2014-07-02,50.13,50.35,49.78,50.18,1069000,0
2014-07-03,50.41,50.75,50.3,50.66,676181,0
2014-07-07,50.56,50.81,50.34,50.64,718460,0
2014-07-08,50.46,50.87,50.29,50.86,764940,0
2014-07-09,50.88,51.15,50.61,51.14,810753,0
2014-07-10,50.66,51.45,50.5,51.05,1131071,0
2014-07-11,51.21,51.38,50.87,50.99,993391,0
2014-07-14,51.14,51.35,50.9,50.96,620799,0
2014-07-15,51.05,51.49,51.02,51.1,737347,0
2014-07-16,51.31,51.42,50.71,50.76,610909,0
2014-07-17,50.66,50.79,50.04,50.12,571850,0
2014-07-18,50.59,51.29,50.19,51.29,772856,0
2014-07-21,51.3,51.56,50.94,51.47,937547,0
2014-07-22,50.88,50.95,48.35,48.88,3497162,0
2014-07-23,48.72,48.91,47.51,47.85,2331249,0
2014-07-24,47.8,48.8,47.8,48.75,1194008,0
2014-07-25,48.6,48.77,48.31,48.49,875631,0
2014-07-28,48.39,48.56,47.89,47.96,620975,0
2014-07-29,47.88,48.22,47.56,47.59,1113089,0
2014-07-30,47.51,47.87,47.14,47.42,806633,0
2014-07-31,47.07,47.2,46.25,46.55,1186385,0
2014-08-01,46.53,46.66,45.64,45.96,1917709,0
2014-08-04,46.04,46.32,45.8,46.04,1458574,0
2014-08-05,45.77,46.06,45.36,45.47,747784,0
2014-08-06,45.21,46.47,45.14,46.38,1379520,0
2014-08-07,46.73,46.89,46.32,46.45,1265842,0
2014-08-08,46.39,46.42,46.03,46.35,526278,0
2014-08-11,46.48,46.63,45.97,46.09,516355,0
2014-08-12,45.77,46.18,45.77,46.11,402181,0
2014-08-13,46.21,46.42,45.79,45.96,651943,0
2014-08-14,46.05,46.33,45.94,46.22,583193,0
2014-08-15,46.33,46.56,46.07,46.45,503004,0
2014-08-18,46.54,47.08,46.54,47.06,675872,0
2014-08-19,47.16,47.32,46.99,47.01,467140,0
2014-08-20,46.85,47.02,46.58,46.81,478173,0
2014-08-21,46.94,47.41,46.83,47.09,1031764,0
2014-08-22,47.18,47.24,46.71,46.78,579384,0
2014-08-25,46.99,46.99,46.37,46.71,641378,0
2014-08-26,46.8,47.63,46.78,47.6,1089235,0
2014-08-27,47.51,47.81,47.39,47.78,619708,0
2014-08-28,47.59,48.21,47.35,48.15,1966028,0
2014-08-29,48.2,48.3,47.95,48.27,675900,0
2014-09-02,49.36,50.4,49.28,50.12,3141407,0
2014-09-03,50.36,50.63,50.03,50.09,1055519,0
2014-09-04,50.37,50.47,49.73,49.75,1361658,0
2014-09-05,49.65,50.52,49.45,50.49,1104658,0
2014-09-08,50.32,50.72,49.86,49.93,1388669,0
2014-09-09,49.81,50.02,49.63,49.78,736131,0
2014-09-10,49.58,49.68,49.17,49.47,1210179,0
2014-09-11,49.37,49.82,49.25,49.61,806262,0
2014-09-12,49.63,49.76,49.02,49.1,936387,0
2014-09-15,49.21,49.28,48.87,48.95,771032,0
2014-09-16,48.8,49,48.42,48.45,1069106,0
2014-09-17,48.15,48.41,46.96,47.19,1975587,0
2014-09-18,47.1,47.18,46.48,46.98,1037696,0
2014-09-19,47.08,47.16,46.46,46.5,1218632,0
2014-09-22,46.39,46.52,45.86,46.28,1814249,0
2014-09-23,46.32,46.51,45.86,46.14,1194012,0
2014-09-24,46.2,46.27,45.73,46.06,766890,0
2014-09-25,45.92,45.92,45.3,45.32,694307,0
2014-09-26,45.32,45.32,44.88,44.98,636642,0
2014-09-29,44.71,44.95,44.24,44.91,1721290,0
2014-09-30,44.75,44.94,44.32,44.52,1103948,0
2014-10-01,44.56,44.65,44.04,44.35,1718400,0
2014-10-02,44.17,44.29,43.64,44.08,1669951,0
2014-10-03,44.24,44.28,43.89,43.94,1497433,0
2014-10-06,44.07,44.88,44.07,44.6,1073899,0
2014-10-07,44.79,45.15,44.12,44.19,1412096,0
2014-10-08,44.29,45.39,44.08,45.34,930918,0
2014-10-09,45.21,45.45,44.42,44.54,1073039,0
2014-10-10,44.43,44.59,43.75,43.8,851795,0
2014-10-13,43.63,43.92,42.95,42.98,879110,0
2014-10-14,43.1,43.53,42.74,43.19,1010999,0
2014-10-15,42.76,44.58,42.5,43.85,1727107,0
2014-10-16,43.4,44.9,43.01,44.87,1791829,0
2014-10-17,46.17,47.5,45.73,46.22,2529280,0
2014-10-20,46.18,46.87,45.84,46.72,1334176,0
2014-10-21,47.06,47.81,46.78,47.69,841975,0
2014-10-22,47.88,47.98,46.86,47.01,1097351,0
2014-10-23,47.26,47.82,46.97,47.26,725295,0
2014-10-24,47.4,47.7,46.93,47.55,366483,0
2014-10-27,47.26,47.28,46.19,46.64,1028920,0
2014-10-28,46.93,47.55,46.63,47.55,621965,0
2014-10-29,47.49,47.75,46.87,47.21,987581,0
2014-10-30,46.93,47.31,46.58,46.9,844283,0
2014-10-31,47.5,48,47.04,47.93,980159,0
2014-11-03,48.15,48.21,47.09,47.21,709528,0
2014-11-04,47.17,47.76,47.12,47.41,420502,0
2014-11-05,47.62,48.36,47.38,48.28,702728,0
2014-11-06,48.31,48.72,48.03,48.65,759332,0
2014-11-07,48.72,48.97,48.41,48.85,1001670,0
2014-11-10,48.78,49.18,48.78,49.15,375094,0
2014-11-11,49.14,49.43,49.04,49.3,581219,0
2014-11-12,49.23,49.39,48.46,49.18,818523,0
2014-11-13,49.08,49.13,47.64,48.02,1063365,0
2014-11-14,47.9,48.47,47.46,47.54,883378,0
2014-11-17,47.54,48.46,47.54,48.29,1120909,0
2014-11-18,48.28,48.68,48.05,48.39,765657,0
2014-11-19,48.24,48.8,47.88,48.7,974517,0
2014-11-20,48.44,48.88,48.44,48.87,917004,0
2014-11-21,48.83,49.31,48.47,48.78,862412,0
2014-11-24,48.78,48.91,48.43,48.81,846345,0
2014-11-25,48.93,49.06,48.74,48.96,868818,0
2014-11-26,48.98,49.06,48.7,49.04,411766,0
2014-11-28,48.86,49.69,48.85,49.5,689336,0
2014-12-01,49.53,50.11,49.16,50.06,1344104,0
2014-12-02,49.84,50.41,49.71,50.28,586061,0
2014-12-03,50.33,51.27,50.2,51.23,666499,0
2014-12-04,51.26,51.73,51.07,51.34,1305989,0
2014-12-05,51.39,51.5,51.09,51.26,882034,0
2014-12-08,51.2,51.36,50.51,50.63,520591,0
2014-12-09,50.27,50.72,50.03,50.7,333199,0
2014-12-10,50.67,50.71,49.74,49.81,641525,0
2014-12-11,49.89,50.12,49.2,49.29,829687,0
2014-12-12,48.93,49.22,48.49,48.54,529223,0
2014-12-15,48.95,49.1,48.44,48.5,1398187,0
2014-12-16,48.23,48.79,48.16,48.31,520184,0
2014-12-17,48.46,49.25,48.15,49.21,698663,0
2014-12-18,49.89,50.31,49.34,50.28,742099,0
2014-12-19,50.51,51.15,50.35,51.08,851699,0
2014-12-22,51.11,51.76,51.08,51.76,568984,0
2014-12-23,51.78,52.52,51.5,52.31,774256,0
2014-12-24,52.21,52.37,51.89,51.98,257952,0
2014-12-26,52.2,52.37,51.91,51.98,239416,0
2014-12-29,51.74,52.2,51.57,52.09,404568,0
2014-12-30,52.08,52.36,51.73,51.76,328150,0
2014-12-31,51.75,51.75,50.89,50.9,284753,0
2015-01-02,50.9,51.19,50.28,50.67,522307,0
2015-01-05,50.27,50.53,49.69,49.8,555003,0
2015-01-06,49,49.34,47.05,47.86,2107842,0
2015-01-07,48.19,48.31,47.71,48.21,1116477,0
2015-01-08,48.22,48.81,48.1,48.81,736393,0
2015-01-09,48.94,49.13,47.62,47.65,1040742,0
2015-01-12,47.59,47.86,47.02,47.66,605494,0
2015-01-13,48.07,48.22,46.96,47.34,956643,0
2015-01-14,46.9,47.52,46.63,47.44,816422,0
2015-01-15,47.68,47.68,46.56,46.56,912061,0
2015-01-16,46.55,46.73,45.93,46.21,1007254,0
2015-01-20,46.23,46.99,45.96,46.66,1262892,0
2015-01-21,46.51,47.46,46.13,47.13,845267,0
2015-01-22,47.56,48.03,47.27,47.69,800331,0
2015-01-23,47.41,47.61,46.19,46.19,689300,0
2015-01-26,46.32,46.39,45.34,45.91,1467556,0
2015-01-27,45.5,45.95,45.14,45.65,936637,0
2015-01-28,45.98,46.21,44.88,44.93,1193669,0
2015-01-29,45.12,45.12,43.85,44.33,1807811,0
2015-01-30,43.97,44.67,43.95,44.31,1262467,0
2015-02-02,44.47,44.93,44.12,44.75,1352910,0
2015-02-03,44.95,45.83,44.93,45.35,1404128,0
2015-02-04,45.35,46.3,45.18,45.74,2164124,0
2015-02-05,48,48.85,47.26,48.06,2555833,0
2015-02-06,48.05,48.08,46.97,47.14,1383581,0
2015-02-09,46.72,47.37,46.57,46.8,1408144,0
2015-02-10,47.02,50.42,47.02,50.33,2853565,0
2015-02-11,50.44,50.44,49.46,49.55,1273419,0
2015-02-12,49.78,50.33,49.74,49.91,1034460,0
2015-02-13,50.07,50.73,49.99,50.65,928875,0
2015-02-17,50.16,50.53,50.03,50.21,998619,0
2015-02-18,50.21,52.16,50.08,52.13,1476346,0
2015-02-19,52.22,52.42,51.43,51.57,1272755,0
2015-02-20,51.4,51.76,50.62,51.72,776636,0
2015-02-23,51.41,52.41,51.33,52.23,769626,0
2015-02-24,52.11,52.42,51.8,52.12,666702,0
2015-02-25,52.23,53.17,51.88,52.55,1276121,0
2015-02-26,52.55,52.92,52.31,52.79,614386,0
2015-02-27,52.85,53.3,52.68,53,1123390,0
2015-03-02,52.64,53.17,52.3,53.13,874000,0
2015-03-03,53.35,53.35,52.44,53.01,1174400,0
2015-03-04,52.74,52.74,52.15,52.32,1186900,0
2015-03-05,52.5,52.57,51.16,51.69,1528300,0
2015-03-06,51.46,51.68,50.42,50.76,1469800,0
2015-03-09,50.82,51,50.74,50.86,631200,0
2015-03-10,50.59,50.88,50.3,50.52,748300,0
2015-03-11,50.26,50.62,49.82,50.21,1007600,0
2015-03-12,50.33,51.04,50.14,51.01,1049600,0
2015-03-13,50.84,50.96,49.85,50.15,476000,0
2015-03-16,50.29,51.02,50.2,51,830200,0
2015-03-17,50.73,51.25,50.51,51.03,654600,0
2015-03-18,51.05,53.39,51.02,53.25,1985800,0
2015-03-19,52.97,52.98,52.43,52.9,771400,0
2015-03-20,53.06,53.2,52.63,53.09,967200,0
2015-03-23,53.25,53.32,52.66,52.95,611100,0
2015-03-24,52.84,53.28,52.53,53.2,911400,0
2015-03-25,53.17,53.17,51.93,52.03,746200,0
2015-03-26,51.82,51.99,51.44,51.8,850400,0
2015-03-27,51.66,52.04,51.47,52.03,724800,0
2015-03-30,52.57,53.7,52.47,53.67,948800,0
2015-03-31,53.63,54.03,53.36,54.02,1158543,0
2015-04-01,54.2,54.23,53.52,54.16,1573800,0
2015-04-02,54,54.27,53.81,54.1,971800,0
2015-04-06,53.95,55.24,53.78,55.07,700900,0
2015-04-07,54.99,55.04,54.62,54.93,1455684,0
2015-04-08,54.8,55.48,54.4,55.45,961700,0
2015-04-09,55.35,55.82,55.01,55.22,1379315,0
2015-04-10,54.43,54.98,54.23,54.72,1069200,0
2015-04-13,54.51,55.1,54.23,54.71,973200,0
2015-04-14,54.76,55.01,54.49,54.7,879000,0
2015-04-15,54.7,55,54.34,54.43,1333252,0
2015-04-16,54.39,54.5,53.54,54.15,1752027,0
2015-04-17,53.6,55.88,52.25,54.33,2386700,0
2015-04-20,54.53,54.84,53.91,54.33,740426,0
2015-04-21,55.46,55.5,54.41,54.56,1500346,0
2015-04-22,54.55,54.85,54.22,54.75,788837,0
2015-04-23,54.64,55.05,54.48,54.84,598600,0
2015-04-24,55.04,55.35,54.72,55.29,448790,0
2015-04-27,55.63,55.78,55.11,55.2,901300,0
2015-04-28,55.13,55.47,54.91,55.23,584300,0
2015-04-29,54.93,55.14,54.42,54.64,530700,0
2015-04-30,54.23,54.68,53.93,54.26,1035900,0
2015-05-01,54.21,55.31,54.21,55.24,654800,0
2015-05-04,55.51,55.73,54.99,55.24,746800,0
2015-05-05,55.34,55.39,54.38,54.52,604300,0
2015-05-06,54.76,54.91,54.07,54.63,895288,0
2015-05-07,54.47,54.81,54.21,54.48,764821,0
2015-05-08,54.75,55.25,54.49,54.91,643000,0
2015-05-11,54.78,55.45,54.58,55.13,647800,0
2015-05-12,54.94,55.01,54.04,54.22,992105,0
2015-05-13,54.48,55.09,54.3,54.52,459700,0
2015-05-14,54.9,55.3,54.6,55.26,348200,0
2015-05-15,55.45,55.64,54.99,55.22,633884,0
2015-05-18,55.2,56.65,54.97,56.63,876495,0
2015-05-19,56.69,56.89,56.51,56.59,819549,0
2015-05-20,56.79,57.08,56.49,56.56,522300,0
2015-05-21,56.48,56.62,56.1,56.34,334800,0
2015-05-22,56.24,56.32,55.79,55.94,228100,0
2015-05-26,55.68,55.91,55.16,55.67,652104,0
2015-05-27,55.73,56.42,55.4,56.35,564900,0
2015-05-28,56.42,56.67,55.77,55.99,596048,0
2015-05-29,55.69,55.95,54.87,55.29,925100,0
2015-06-01,55.3,55.54,54.97,55.31,539621,0
2015-06-02,55.15,55.27,54.66,54.69,702819,0
2015-06-03,54.73,55.29,54.44,55.28,959500,0
2015-06-04,54.8,55.06,54.58,54.92,521900,0
2015-06-05,54.58,55.73,54.52,55.71,586000,0
2015-06-08,55.61,55.87,55.37,55.52,643200,0
2015-06-09,55.37,56.2,55.37,55.55,757942,0
2015-06-10,55.75,56.07,55.66,55.91,459521,0
2015-06-11,56.09,56.78,56.02,56.46,306778,0
2015-06-12,56.15,56.23,55.67,55.88,318200,0
2015-06-15,55.17,55.35,54.78,55.2,717900,0
2015-06-16,55.2,55.34,54.8,54.93,404500,0
2015-06-17,55.11,55.26,54.45,54.98,444500,0
2015-06-18,55.13,55.72,54.87,55.47,543400,0
2015-06-19,55.45,55.73,55.18,55.23,437200,0
2015-06-22,55.47,55.61,55.15,55.46,518700,0
2015-06-23,55.51,55.64,55,55.19,356321,0
2015-06-24,55.06,55.25,54.31,54.54,489700,0
2015-06-25,54.77,54.79,54.24,54.33,843700,0
2015-06-26,54.46,54.7,54.14,54.62,2476200,0
2015-06-29,54.08,54.35,53.54,53.56,642600,0
2015-06-30,54.02,54.1,52.91,52.91,850431,0
2015-07-01,53.53,54.15,53.47,54.12,923000,0
2015-07-02,54.27,54.45,53.61,53.78,891700,0
2015-07-06,53.31,53.92,52.92,53.16,1086000,0
2015-07-07,53.25,53.61,52.77,53.53,871600,0
2015-07-08,53.18,53.3,52.16,52.39,687400,0
2015-07-09,52.88,53.02,52.55,52.72,454000,0
2015-07-10,53.23,54.04,53.13,53.89,707200,0
2015-07-13,54.21,54.39,54,54.21,606600,0
2015-07-14,54.35,54.56,54.03,54.32,499983,0
2015-07-15,54.32,54.67,53.86,53.9,838947,0
2015-07-16,54.54,55.16,54.3,54.89,775300,0
2015-07-17,55.16,55.16,54.2,54.3,422100,0
2015-07-20,54.07,54.2,53.09,53.34,960300,0
2015-07-21,50.93,53.5,49.82,52.54,1993100,0
2015-07-22,52.52,53.1,52.11,52.21,634500,0
2015-07-23,52.4,52.4,50.93,51.03,455100,0
2015-07-24,51.09,51.37,50.26,50.6,541000,0
2015-07-27,50.21,50.21,49.6,49.97,632700,0
2015-07-28,50.3,51.11,49.84,50.92,604500,0
2015-07-29,50.82,51.94,50.82,51.77,682800,0
2015-07-30,51.31,52.05,51.3,51.98,621100,0
2015-07-31,52.07,52.37,51.39,51.51,676400,0
2015-08-03,51.39,51.57,50.54,50.99,636884,0
2015-08-04,50.88,51.69,50.86,51.24,581700,0
2015-08-05,51.44,51.69,51.05,51.41,383200,0
2015-08-06,51.28,51.39,50.97,51.25,344827,0
2015-08-07,51.28,51.45,50.87,51.21,349900,0
2015-08-10,51.21,52.38,51.21,52.33,369900,0
2015-08-11,51.75,51.88,51.37,51.69,399468,0
2015-08-12,51.15,51.32,50.54,51.11,478000,0
2015-08-13,51.16,51.44,50.79,51.25,644500,0
2015-08-14,51.1,52.89,51.1,52.79,658400,0
2015-08-17,52.43,52.95,51.47,52.95,584200,0
2015-08-18,52.68,53,52.53,52.67,476700,0
2015-08-19,52.26,52.31,51.29,51.82,635000,0
2015-08-20,51.27,51.73,51.01,51.01,673500,0
2015-08-21,50.37,50.62,49.53,49.75,653100,0
2015-08-24,47.4,49.48,46.04,48.22,1339598,0
2015-08-25,49.19,49.33,47.97,48.22,1366300,0
2015-08-26,48.88,49.19,48.12,49,1195700,0
2015-08-27,49.6,50.93,49.35,50.58,619600,0
2015-08-28,50.32,50.98,50.2,50.74,641500,0
2015-08-31,50.3,50.36,49.42,49.57,1221900,0
2015-09-01,48.69,48.99,47.96,48.26,790200,0
2015-09-02,48.88,48.96,48.1,48.81,634500,0
2015-09-03,49.12,49.7,48.89,49.52,405700,0
2015-09-04,48.72,49.13,48.5,48.72,443500,0
2015-09-08,49.5,49.96,49.13,49.87,628800,0
2015-09-09,50.2,50.51,49.5,49.52,475700,0
2015-09-10,49.42,50.03,49.18,49.38,601023,0
2015-09-11,49.19,49.28,48.59,49.03,406900,0
2015-09-14,48.8,49.08,48.3,48.39,396700,0
2015-09-15,48.06,48.88,47.35,48.68,470500,0
2015-09-16,48.64,49.47,48.57,49.32,513300,0
2015-09-17,49.11,49.68,48.84,49.06,727225,0
2015-09-18,48.47,49.38,48.36,48.76,711300,0
2015-09-21,49.01,49.6,48.44,48.59,936200,0
2015-09-22,47.83,48.5,47.16,47.29,787200,0
2015-09-23,47.34,47.35,46.11,46.42,747866,0
2015-09-24,46.13,46.47,45.43,46.33,515461,0
2015-09-25,46.7,46.7,46.08,46.35,425300,0
2015-09-28,46,46.06,45.03,45.1,643123,0
2015-09-29,45.23,45.52,44.76,45.01,517800,0
2015-09-30,45.52,45.81,45.15,45.75,957400,0
2015-10-01,45.86,46.36,45.44,45.95,808400,0
2015-10-02,45.37,47.43,45.15,47.37,1012100,0
2015-10-05,47.47,47.96,47.21,47.52,992928,0
2015-10-06,47.64,48.02,46.94,47.04,785100,0
2015-10-07,47.44,48.18,47.09,48.17,679600,0
2015-10-08,47.85,50.05,47.85,50,1084400,0
2015-10-09,50.02,50.57,49.83,50.27,1040700,0
2015-10-12,50.21,50.98,49.82,50.86,675256,0
2015-10-13,50.66,50.96,50.38,50.53,559700,0
2015-10-14,50.43,50.95,50.28,50.37,566400,0
2015-10-15,50.44,51.38,50.04,51.22,885800,0
2015-10-16,51.32,51.68,50.88,51.63,903300,0
2015-10-19,51.47,51.66,50.99,51.15,1434685,0
2015-10-20,53.48,54.39,52.05,52.79,1354436,0
2015-10-21,52.59,53.27,52.43,52.43,1045800,0
2015-10-22,52.91,54.15,52.77,53.83,992500,0
2015-10-23,54.06,54.2,52.55,52.77,1132400,0
2015-10-26,52.78,53.03,52.41,52.62,1282800,0
2015-10-27,52.18,52.61,51.58,52.59,1038900,0
2015-10-28,52.71,53.39,52.38,53.14,678600,0
2015-10-29,52.79,53.34,52.31,52.85,718000,0
2015-10-30,52.97,53.59,52.52,53.04,845600,0
2015-11-02,53,54.1,52.66,53.97,872832,0
2015-11-03,53.78,53.97,53.19,53.22,852100,0
2015-11-04,53.42,53.43,52.69,52.83,514227,0
2015-11-05,53.02,53.02,52.33,52.58,581600,0
2015-11-06,52.5,52.76,51.89,52.7,618500,0
2015-11-09,52.74,52.75,51.66,52.09,565232,0
2015-11-10,52.13,52.48,51.62,52.45,674900,0
2015-11-11,52.51,53.07,52.47,52.96,499900,0
2015-11-12,51.86,52.18,49.66,49.69,2223000,0
2015-11-13,49.83,50.3,49.4,50.15,810200,0
2015-11-16,50.06,50.54,49.8,50.19,1036500,0
2015-11-17,50.36,50.58,49.7,49.96,625800,0
2015-11-18,50.09,51.09,50,51.04,1189400,0
2015-11-19,51.2,51.2,50.46,50.91,561200,0
2015-11-20,51.21,51.76,50.99,51.4,740000,0
2015-11-23,51.4,51.92,51.12,51.18,428000,0
2015-11-24,50.87,52.24,50.82,51.98,702000,0
2015-11-25,51.73,52.13,51.51,51.57,422200,0
2015-11-27,51.47,52.19,51.11,51.94,220300,0
2015-11-30,51.84,52.15,51.65,51.91,562300,0
2015-12-01,51.89,52.39,51.45,51.67,626158,0
2015-12-02,51.53,51.79,50.47,50.52,494673,0
2015-12-03,50.89,51.03,49.98,50.46,671771,0
2015-12-04,50.62,51.52,50.44,51.43,575300,0
2015-12-07,51.31,51.39,50.39,50.88,435400,0
2015-12-08,50.34,50.58,49.53,49.92,520421,0
2015-12-09,49.93,50.82,49.46,49.69,447300,0
2015-12-10,49.84,50.42,49.57,50.09,478900,0
2015-12-11,49.52,50.37,49.33,49.55,456400,0
2015-12-14,49.46,49.77,48.33,48.98,552066,0
2015-12-15,49.36,49.68,49.13,49.32,594100,0
2015-12-16,49.81,49.89,49.03,49.81,531900,0
2015-12-17,49.79,49.87,48.88,48.9,296500,0
2015-12-18,48.52,48.71,48.13,48.48,1048200,0
2015-12-21,48.74,49.38,48.44,48.95,621100,0
2015-12-22,48.98,49.85,48.68,49.59,634055,0
2015-12-23,49.95,50.73,49.61,50.62,923700,0
2015-12-24,50.53,50.843,50.335,50.63,177367,0
2015-12-28,50.48,51.19,50.27,50.99,597863,0
2015-12-29,51.28,51.935,50.99,51.83,520182,0
2015-12-30,51.79,51.88,51.31,51.54,525871,0
2015-12-31,51.22,51.53,50.69,50.7,414399,0
2016-01-04,49.78,49.82,48.8,49.76,724107,0
2016-01-05,49.89,50.48,49.51,50.41,731474,0
2016-01-06,49.8,50.32,49.32,49.59,579236,0
2016-01-07,48.72,49.19,48.272,48.47,620373,0
2016-01-08,48.67,48.915,47.1,47.21,753362,0
2016-01-11,47.32,47.58,46.04,46.58,1019227,0
2016-01-12,47.08,47.12,46.14,46.76,508666,0
2016-01-13,47,47.29,45.48,45.54,706862,0
2016-01-14,46,46.34,44.82,46.02,965868,0
2016-01-15,44.83,45.72,44.59,45.28,964708,0
2016-01-19,45.57,45.77,44.2,44.83,716300,0
2016-01-20,44.31,45.65,43.33,45.25,795855,0
2016-01-21,45.28,46.21,44.9601,45.33,578954,0
2016-01-22,45.83,46.48,45.42,46.27,357485,0
2016-01-25,45.87,46.14,44.74,45,1203194,0
2016-01-26,45.29,46.02,44.98,45.74,577583,0
2016-01-27,45.54,45.83,44.86,45.5,1369107,0
2016-01-28,45.79,46.48,44.25,44.93,1546054,0
2016-01-29,45.19,45.92,44.87,45.88,1881574,0
2016-02-01,45.3,45.73,44.75,45.1,1981708,0
2016-02-02,44.59,45.61,44.47,45.5,1387920,0
2016-02-03,45.71,45.83,43.96,44.69,1871142,0
2016-02-04,43.79,47.99,43.3,47.93,2236334,0
2016-02-05,47.58,48.27,45.71,45.81,1551923,0
2016-02-08,45.39,45.42,43.42,44.21,1582743,0
2016-02-09,43.71,45.25,43.55,44.79,1501366,0
2016-02-10,45.01,45.625,44.81,44.97,1439934,0
2016-02-11,44.21,45.03,43.95,44.57,900358,0
2016-02-12,44.86,45.29,44.595,45.02,1186616,0
2016-02-16,45.6,46.01,45,45.6,858821,0
2016-02-17,45.92,46.24,45.68,45.82,1056892,0
2016-02-18,45.77,45.92,45.21,45.25,1162775,0
2016-02-19,45.94,46.15,44.97,45.56,1384970,0
2016-02-22,45.95,46.83,45.48,46,926042,0
2016-02-23,45.69,46.235,45.6,45.72,563078,0
2016-02-24,45.35,46.02,44.93,45.89,516761,0
2016-02-25,46,46.45,45.44,46.31,898130,0
2016-02-26,46.68,46.68,45.93,46.18,715850,0
2016-02-29,46.35,47.07,46.18,46.85,1101137,0
2016-03-01,47.16,47.64,46.8,47.2,1162849,0
2016-03-02,46.95,47.65,46.86,47.33,697313,0
2016-03-03,47.2,48.19,47.0001,48.12,972323,0
2016-03-04,48.03,48.72,47.85,48.04,603759,0
2016-03-07,47.91,48.26,47.0398,47.6,710140,0
2016-03-08,47.26,47.68,46.8,47.39,625976,0
2016-03-09,47.55,47.99,47.35,47.92,597943,0
2016-03-10,48.06,48.16,47.25,47.59,442478,0
2016-03-11,48.04,49.1,47.92,48.87,514551,0
2016-03-14,48.72,48.93,48.27,48.64,360193,0
2016-03-15,48.22,48.24,47.6,47.8,972775,0
2016-03-16,47.61,48.68,47.45,48.52,654321,0
2016-03-17,48.64,49.71,48.5301,49.46,683569,0
2016-03-18,49.41,49.82,49.21,49.73,909671,0
2016-03-21,49.59,49.59,48.89,49,598737,0
2016-03-22,48.67,49.68,48.67,49.31,449620,0
2016-03-23,48.68,49.48,48.63,49.1,800640,0
2016-03-24,48.97,49.24,48.5,48.63,656592,0
2016-03-28,48.66,48.75,48.16,48.51,862266,0
2016-03-29,48.62,49.07,48.31,49.06,599379,0
2016-03-30,49.25,49.61,48.76,49.6,600540,0
2016-03-31,49.65,49.78,49.23,49.59,923977,0
2016-04-01,49.38,49.76,49.04,49.61,696435,0
2016-04-04,49.59,49.655,48.6,48.68,463336,0
2016-04-05,48.22,48.42,47.73,48.28,649432,0
2016-04-06,48.34,49.42,48.0255,49.4,627810,0
2016-04-07,49.06,49.21,48.69,49.17,788343,0
2016-04-08,49.38,49.44,48.49,48.79,559513,0
2016-04-11,48.9,49.32,48.58,48.9,524335,0
2016-04-12,48.82,50.1,48.82,50.04,1302863,0
2016-04-13,50.26,50.655,49.67,50.48,476224,0
2016-04-14,50.47,50.58,49.99,50.47,448463,0
2016-04-15,50.5,51.235,50.47,51.14,1122240,0
2016-04-18,50.77,51.74,50.72,51.59,722320,0
2016-04-19,52.05,52.08,51.65,52.03,689892,0
2016-04-20,52.12,53.05,51.86,52.74,1597720,0
2016-04-21,49.65,53.45,49.65,53.16,2625949,0
2016-04-22,53.47,54.5,53.22,54.11,1693073,0
2016-04-25,53.93,54.12,53,53.27,1574335,0
2016-04-26,53.53,53.92,53.31,53.85,923685,0
2016-04-27,53.91,54.2,53.595,53.97,713732,0
2016-04-28,53.44,54.05,53.11,53.6,701233,0
2016-04-29,53.26,53.76,52.54,52.96,1047060,0
2016-05-02,52.96,54.02,52.78,53.87,1972284,0
2016-05-03,53.74,53.74,53.08,53.58,1374802,0
2016-05-04,53.18,53.65,52.92,53.64,1010195,0
2016-05-05,53.67,53.8,53.32,53.58,1113497,0
2016-05-06,53.59,53.81,53.27,53.58,908970,0
2016-05-09,53.33,53.78,53.09,53.62,736982,0
2016-05-10,53.79,54.57,53.64,54.4,905914,0
2016-05-11,54.18,54.97,54.005,54.44,965331,0
2016-05-12,54.94,55.44,54.53,55.05,1017294,0
2016-05-13,54.69,54.72,54,54.2,1134366,0
2016-05-16,54.23,54.73,54.15,54.23,772154,0
2016-05-17,54.18,54.22,52.87,53,1599949,0
2016-05-18,53,53.55,52.45,52.89,1161713,0
2016-05-19,52.49,52.774,51.85,52.1,1303284,0
2016-05-20,52.27,52.63,51.98,52.15,839140,0
2016-05-23,52.29,52.43,51.89,51.93,647698,0
2016-05-24,52.24,52.795,52.0815,52.42,1460179,0
2016-05-25,52.69,53.03,52.4,52.51,675897,0
2016-05-26,52.75,52.75,51.67,51.84,1637963,0
2016-05-27,51.86,52.62,51.86,52.46,838888,0
2016-05-31,52.57,52.74,51.97,52.17,799585,0
2016-06-01,51.93,52.99,51.8,52.8,1072087,0
2016-06-02,52.64,53.3,52.43,53.28,905877,0
2016-06-03,53.32,53.33,52.73,53.22,606485,0
2016-06-06,53.22,53.66,53.2,53.5,644191,0
2016-06-07,53.67,53.99,53.22,53.71,603483,0
2016-06-08,53.76,54.125,53.425,54.08,729701,0
2016-06-09,53.67,54.36,53.51,54.25,760322,0
2016-06-10,53.87,54,52.97,53.1,623972,0
2016-06-13,52.81,52.89,52.02,52.06,510201,0
2016-06-14,51.83,52.94,51.79,52.9,1084895,0
2016-06-15,52.92,53.21,52.53,52.59,754259,0
2016-06-16,52.27,52.8,51.86,52.75,389931,0
2016-06-17,52.63,53.25,52.61,52.91,581706,0
2016-06-20,53.38,53.95,53.31,53.39,830870,0
2016-06-21,53.54,53.54,52.92,52.95,780716,0
2016-06-22,53.05,53.32,52.95,53.07,884841,0
2016-06-23,53.66,54.07,53.18,53.27,980246,0
2016-06-24,51.39,51.87,49.78,49.81,2848497,0
2016-06-27,49.49,49.52,48.04,48.36,884029,0
2016-06-28,48.65,49.54,48.33,49.48,1072923,0
2016-06-29,49.87,49.92,49.16,49.54,1269138,0
2016-06-30,49.54,50.69,49.13,50.67,911801,0
2016-07-01,50.45,50.96,50.14,50.88,970937,0
2016-07-05,50.76,50.78,49.455,49.75,699300,0
2016-07-06,49.17,50.36,49.14,50.07,951146,0
2016-07-07,50.08,51.34,50.08,50.47,929206,0
2016-07-08,51,52.01,50.824,51.68,889705,0
2016-07-11,51.98,52.06,51.28,51.95,475417,0
2016-07-12,52.25,52.87,51.91,51.94,992788,0
2016-07-13,52.26,52.36,51.61,51.86,845440,0
2016-07-14,52.32,52.32,51.69,51.88,570518,0
2016-07-15,51.94,52.12,51.57,51.78,664608,0
2016-07-18,51.64,51.97,51.15,51.87,1003413,0
2016-07-19,51.74,52.07,51.65,51.83,1012854,0
2016-07-20,51.92,52.31,51.68,52.26,1296490,0
2016-07-21,52.44,55.5,52.44,53,4055130,0
2016-07-22,53.27,53.78,52.93,52.99,2234447,0
2016-07-25,53.02,53.0725,52.76,53,1577488,0
2016-07-26,53,53.695,52.99,53.39,1023728,0
2016-07-27,53.61,53.83,53.16,53.63,1106881,0
2016-07-28,53.58,53.58,52.96,53.29,520158,0
2016-07-29,53.19,53.27,52.58,52.97,570369,0
2016-08-01,53.02,53.36,52.67,52.98,748971,0
2016-08-02,53.09,53.09,52.21,52.56,629043,0
2016-08-03,52.46,53.12,52.34,52.79,800968,0
2016-08-04,52.97,54.48,52.97,53.68,1089141,0
2016-08-05,53.95,54.49,53.9125,54.08,713646,0
2016-08-08,54.05,54.33,53.68,53.85,605916,0
2016-08-09,53.93,54.12,53.62,53.72,631518,0
2016-08-10,53.98,54.41,53.76,54.19,743626,0
2016-08-11,54.59,54.93,54.28,54.64,633322,0
2016-08-12,54.62,54.72,53.875,54.01,818896,0
2016-08-15,54.15,54.87,54.04,54.06,628622,0
2016-08-16,53.99,54.1514,53.57,53.57,451642,0
2016-08-17,53.54,53.9,53.18,53.73,678659,0
2016-08-18,53.79,54.18,53.65,54.17,584535,0
2016-08-19,53.92,54.32,53.51,54.13,399210,0
2016-08-22,53.88,53.99,53.56,53.89,474617,0
2016-08-23,54.18,54.28,53.895,54,571310,0
2016-08-24,54.06,54.06,53.4,53.49,400087,0
2016-08-25,53.48,53.75,53.32,53.47,875548,0
2016-08-26,53.51,53.975,52.79,53.15,875329,0
2016-08-29,53.18,53.76,53.08,53.75,679671,0
2016-08-30,53.71,54.05,53.52,54.05,663529,0
2016-08-31,53.88,54.34,53.74,54.23,1005272,0
2016-09-01,54.19,54.79,54.11,54.77,1403862,0
2016-09-02,54.95,55.03,54.55,54.83,383601,0
2016-09-06,55.01,56.02,54.925,56.02,1241842,0
2016-09-07,56,56.79,56,56.55,1097189,0
2016-09-08,56.34,56.53,55.5675,55.66,697338,0
2016-09-09,55.15,55.15,54.06,54.28,826588,0
2016-09-12,53.88,54.89,53.776,54.83,477832,0
2016-09-13,54.49,54.74,53.87,54.23,865611,0
2016-09-14,54,54.36,53.55,53.81,788726,0
2016-09-15,53.7,54.64,53.43,54.51,1070559,0
2016-09-16,53.98,54.38,53.47,53.79,987251,0
2016-09-19,54.21,54.23,53.62,54.04,1178788,0
2016-09-20,54.35,54.62,53.61,53.62,869276,0
2016-09-21,53.82,54.17,53.44,53.96,909816,0
2016-09-22,54.23,54.47,54.05,54.37,960549,0
2016-09-23,54.29,54.58,53.93,54.26,430630,0
2016-09-26,53.99,54.27,53.86,53.9,563841,0
2016-09-27,54.52,56.2,54.52,56.02,2388060,0
2016-09-28,56.26,56.73,55.89,56.7,1302273,0
2016-09-29,56.55,57.06,56.14,56.68,1126118,0
2016-09-30,57,57.46,56.51,57.09,1292767,0
2016-10-03,57.03,57.03,56.41,56.72,918324,0
2016-10-04,56.87,56.94,55.6,55.73,912917,0
2016-10-05,56.08,56.23,55.63,56.03,705639,0
2016-10-06,56.01,56.51,55.83,56.26,510038,0
2016-10-07,56.29,56.32,55.47,55.86,1000116,0
2016-10-10,56.17,56.35,55.6,55.73,494302,0
2016-10-11,55.43,55.43,54.63,55.1,647507,0
2016-10-12,55.1,55.55,54.98,55.48,713171,0
2016-10-13,54.89,55.86,54.431,55.19,1047181,0
2016-10-14,55.62,56,55.26,55.26,533518,0
2016-10-17,55.53,55.72,54.78,55.38,995303,0
2016-10-18,57.17,57.49,55.92,55.98,2011184,0
2016-10-19,56.36,57.1,55.85,56.76,1495249,0
2016-10-20,55.88,56.44,54,54.76,2767837,0
2016-10-21,54.19,54.96,53.88,54.55,1055141,0
2016-10-24,54.85,55.23,54.5,54.58,715085,0
2016-10-25,54.41,55.01,54.4,54.62,682500,0
2016-10-26,54.58,55.14,54.5,54.52,840223,0
2016-10-27,54.58,54.58,53.93,54.06,751184,0
2016-10-28,54.08,54.4,53.67,54.12,875110,0
2016-10-31,54.33,54.56,53.9811,54.25,969612,0
2016-11-01,54.42,54.46,53.25,53.49,795068,0
2016-11-02,53.3,53.69,52.97,52.97,667860,0
2016-11-03,53.16,53.92,52.86,53.47,594947,0
2016-11-04,53.51,53.71,53.04,53.04,906320,0
2016-11-07,53.78,54.3399,53.78,54.21,613976,0
2016-11-08,54.04,54.87,53.68,54.65,507467,0
2016-11-09,53.94,54.785,53.43,54.11,1059451,0
2016-11-10,54.51,54.99,52.64,52.69,1085871,0
2016-11-11,52.59,52.78,51.67,52.28,1384953,0
2016-11-14,52.49,53.6,52.36,53.57,1056033,0
2016-11-15,53.81,54.17,53.7,53.83,840959,0
2016-11-16,53.62,53.79,52.995,53.06,794624,0
2016-11-17,53.04,53.22,52.26,52.98,1003783,0
2016-11-18,52.88,53.65,52.88,53.29,548203,0
2016-11-21,53.17,54.26,53.13,54.21,783315,0
2016-11-22,54.34,54.9,54.01,54.82,641640,0
2016-11-23,54.77,55.24,54.77,54.83,303274,0
2016-11-25,55.06,55.06,54.38,54.91,170355,0
2016-11-28,54.62,55.315,54.57,55.13,491967,0
2016-11-29,54.91,55.78,54.9,55.64,1198260,0
2016-11-30,55.83,55.99,54.33,54.39,1271418,0
2016-12-01,54.55,54.8,52.32,52.38,2158275,0
2016-12-02,52.29,52.37,51.57,52,2069710,0
2016-12-05,52.1,52.575,51.64,51.72,1230611,0
2016-12-06,51.74,52.12,51.61,51.9,881481,0
2016-12-07,51.7,52.74,51.7,52.65,1547042,0
2016-12-08,52.95,53.95,52.95,53.28,2219009,0
2016-12-09,53.17,53.99,53.13,53.85,866799,0
2016-12-12,53.97,54.345,52.72,53.04,851260,0
2016-12-13,53.02,53.4,52.38,53.16,1270856,0
2016-12-14,53.26,53.505,52.71,52.92,1515524,0
2016-12-15,52.95,53.66,52.52,52.84,1004926,0
2016-12-16,53.12,53.17,52.47,52.78,1055376,0
2016-12-19,52.69,53.21,52.43,53.18,754832,0
2016-12-20,53.13,53.49,52.98,53.43,804208,0
2016-12-21,53.59,54.32,53.26,53.71,932161,0
2016-12-22,53.68,53.93,53.365,53.84,753893,0
2016-12-23,53.62,53.81,53.46,53.49,434980,0
2016-12-27,53.58,54.12,53.58,53.89,286890,0
2016-12-28,54.15,54.15,53.15,53.17,368820,0
2016-12-29,53.11,53.51,52.7369,52.92,472468,0
2016-12-30,53.14,53.14,52.4,52.57,354808,0
2017-01-03,52.65,53.32,52.48,53.16,861003,0
2017-01-04,53.25,53.95,53.25,53.95,779896,0
2017-01-05,53.92,54.22,53.46,54.03,1066967,0
2017-01-06,54.07,54.51,53.84,54.33,847992,0
2017-01-09,54.18,54.18,52.49,52.87,1304271,0
2017-01-10,52.87,53.56,52.71,53.17,1110405,0
2017-01-11,53.35,53.84,53.05,53.82,694749,0
2017-01-12,53.62,54.43,53.45,54.41,1081479,0
2017-01-13,54.16,54.81,54.02,54.73,1554957,0
2017-01-17,54.74,54.74,54.31,54.5,763649,0
2017-01-18,54.53,54.935,54.41,54.69,728652,0
2017-01-19,54.57,54.97,53.75,54.11,688234,0
2017-01-20,54.2,54.35,52.975,53.22,973955,0
2017-01-23,53.03,53.45,52.77,53.45,657671,0
2017-01-24,53.36,54.44,53.13,54.2,788009,0
2017-01-25,54.34,54.41,53.76,53.96,1139116,0
2017-01-26,54.15,54.405,53.475,54.26,835342,0
2017-01-27,54.29,54.49,53.72,54.03,474964,0
2017-01-30,53.58,54.055,52.98,53.66,502527,0
2017-01-31,53.61,54.24,53.39,54.17,984561,0
2017-02-01,54.61,54.975,53.7,53.8,1884317,0
2017-02-02,53.62,54.2,53.07,54.07,1682046,0
2017-02-03,53.5,54.2,52.55,53.08,2279486,0
2017-02-06,53.05,53.59,52.39,52.98,1965345,0
2017-02-07,52.99,53.21,52.665,52.7,1350607,0
2017-02-08,52.7,53.27,52.55,53.09,952950,0
2017-02-09,52.99,53.24,52.695,53.09,770246,0
2017-02-10,53.37,53.41,52.69,53.08,771367,0
2017-02-13,53.29,53.67,53.02,53.32,876915,0
2017-02-14,53.13,53.29,52.74,52.93,703280,0
2017-02-15,52.93,53.18,52.81,52.93,712567,0
2017-02-16,52.86,53.58,52.86,53.03,785206,0
2017-02-17,53.05,53.15,52.52,52.78,1184095,0
2017-02-21,52.8,53.67,52.8,53.57,864156,0
2017-02-22,53.45,53.45,52.86,53.19,599274,0
2017-02-23,53.43,53.84,53.26,53.62,862475,0
2017-02-24,53.23,53.57,53.08,53.33,529494,0
2017-02-27,53.32,53.49,53.03,53.35,540663,0
2017-02-28,53.34,54.11,53.02,53.59,1500767,0
2017-03-01,53.99,54.41,53.67,53.94,863931,0
2017-03-02,53.87,53.87,53.1,53.26,641867,0
2017-03-03,53.18,53.53,52.93,53.5,689822,0
2017-03-06,53.19,53.34,52.69,52.72,650413,0
2017-03-07,52.76,52.85,52.26,52.48,857245,0
2017-03-08,52.55,52.98,52.395,52.92,815328,0
2017-03-09,53.27,53.36,53.27,53.27,1292762,0
2017-03-10,53.31,54.13,53.31,53.95,1312504,0
2017-03-13,54.01,54.12,53.45,53.72,645889,0
2017-03-14,53.41,53.86,53.41,53.48,499604,0
2017-03-15,53.69,53.93,53.27,53.69,938395,0
2017-03-16,53.9,54.06,53.71,53.78,617093,0
2017-03-17,53.65,53.96,53.65,53.91,736597,0
2017-03-20,53.92,54.39,53.6725,54.05,792575,0
2017-03-21,54.12,54.15,53.01,53.1,795979,0
2017-03-22,53.11,53.41,52.8,53.33,799167,0
2017-03-23,53.14,53.63,53.09,53.32,476792,0
2017-03-24,53.53,53.59,52.23,52.54,1267698,0
2017-03-27,51.9,52.6,51.755,52.51,1263276,0
2017-03-28,52.41,52.94,52.28,52.67,767234,0
2017-03-29,52.59,52.82,52.34,52.63,700021,0
2017-03-30,52.57,52.73,52.32,52.52,422341,0
2017-03-31,52.47,53.13,52.4,52.95,783891,0
2017-04-03,52.99,53.265,52.81,53.1,1138023,0
2017-04-04,52.82,52.93,52.42,52.52,1039766,0
2017-04-05,52.71,53.045,52.5,52.9,1184515,0
2017-04-06,52.97,53.23,52.64,53.01,1355940,0
2017-04-07,52.83,53.15,52.8,52.9,1031893,0
2017-04-10,52.96,53.64,52.69,53.41,805481,0
2017-04-11,53.21,53.93,53.21,53.86,1010233,0
2017-04-12,53.42,53.64,53.16,53.55,1471611,0
2017-04-13,53.44,53.98,53.28,53.34,749358,0
2017-04-17,53.62,54.41,53.57,54.4,1073724,0
2017-04-18,53.99,54.62,53.94,54.46,1093238,0
2017-04-19,54.8,55.16,54.7,54.86,1157286,0
2017-04-20,55.61,55.61,53.96,54.75,1736181,0
2017-04-21,54.77,55.68,54.71,55.07,1366765,0
2017-04-24,55.76,55.85,54.99,55.74,1230252,0
2017-04-25,56.02,56.31,55.77,55.92,636651,0
2017-04-26,56.03,56.38,55.73,55.77,937111,0
2017-04-27,55.72,56.32,55.5,56.11,732931,0
2017-04-28,56.06,56.16,55.88,56.09,626029,0
2017-05-01,56.24,56.49,55.99,56.11,549713,0
2017-05-02,56.12,56.58,55.98,56.38,799914,0
2017-05-03,56.25,56.42,55.88,55.95,514888,0
2017-05-04,56.05,56.88,56.05,56.81,630041,0
2017-05-05,57,57.16,56.67,56.79,567835,0
2017-05-08,56.74,56.84,56.45,56.82,558469,0
2017-05-09,56.88,56.88,56.35,56.55,594427,0
2017-05-10,56.52,56.8,56.28,56.71,525006,0
2017-05-11,56.43,56.76,56.09,56.5,352564,0
2017-05-12,56.3,56.62,56.29,56.33,327213,0
2017-05-15,56.25,57.15,56.25,56.93,587410,0
2017-05-16,56.93,56.98,56.57,56.71,490307,0
2017-05-17,56.25,56.6,56.1,56.46,672464,0
2017-05-18,56.13,56.13,55.13,55.67,718593,0
2017-05-19,55.84,56.11,55.47,56.01,489881,0
2017-05-22,56.07,56.54,55.97,56.35,621358,0
2017-05-23,56.6,57.43,56.42,56.53,643924,0
2017-05-24,56.51,56.84,56.31,56.81,604812,0
2017-05-25,56.93,57.29,56.8,57.13,451305,0
2017-05-26,56.95,57.24,56.84,57.05,331096,0
2017-05-30,56.82,57.83,56.8,57.71,595733,0
2017-05-31,57.81,57.99,57.33,57.74,773299,0
2017-06-01,57.99,58.68,57.93,58.42,508156,0
2017-06-02,58.44,58.79,57.955,58.57,493940,0
2017-06-05,58.41,58.78,58.16,58.35,502107,0
2017-06-06,58.22,58.56,58.05,58.24,579076,0
2017-06-07,58.43,58.59,57.82,57.9,460856,0
2017-06-08,57.73,57.92,57.215,57.48,383072,0
2017-06-09,57.21,57.93,57.16,57.36,667723,0
2017-06-12,57.22,57.48,56.82,57.34,666631,0
2017-06-13,57.65,58.07,57.27,58.01,791778,0
2017-06-14,58.07,58.25,57.62,57.84,693877,0
2017-06-15,57.53,57.76,57.005,57.58,478768,0
2017-06-16,57.63,57.67,56.53,57.02,1282528,0
2017-06-19,57.36,58.31,57.15,58.31,863733,0
2017-06-20,58.07,58.23,57.27,57.67,733913,0
2017-06-21,57.8,58.49,57.59,57.98,554565,0
2017-06-22,58.13,58.28,57.56,57.62,637174,0
2017-06-23,57.7,58.36,57.51,58.02,1604245,0
2017-06-26,58.12,58.56,58.1,58.47,462571,0
2017-06-27,58.46,58.8027,58.13,58.41,737608,0
2017-06-28,58.65,59.47,58.3801,59.34,817362,0
2017-06-29,59.5,59.78,58.72,59.02,893216,0
2017-06-30,59.22,59.82,59.19,59.66,855828,0
2017-07-03,59.66,59.96,59.48,59.67,522260,0
2017-07-05,59.81,59.98,59.55,59.56,683218,0
2017-07-06,59.42,59.8,59.07,59.6,932850,0
2017-07-07,59.87,59.92,59.5482,59.81,441651,0
2017-07-10,59.8,59.957,59.49,59.81,591509,0
2017-07-11,59.8,59.81,59.13,59.49,753336,0
2017-07-12,59.83,59.95,59.57,59.64,644538,0
2017-07-13,59.72,59.82,59.09,59.5,758539,0
2017-07-14,59.81,60.28,59.67,60.23,634474,0
2017-07-17,60.29,60.96,60.19,60.9,947944,0
2017-07-18,60.81,60.88,60.21,60.47,784502,0
2017-07-19,60.8,60.83,60.18,60.62,922371,0
2017-07-20,60.32,60.5487,58.52,59.85,1462087,0
2017-07-21,59.33,59.9,58.96,59.83,792382,0
2017-07-24,59.94,60.1,59.56,59.94,967045,0
2017-07-25,60,60.14,59.1,59.19,799086,0
2017-07-26,59.25,59.719,59.04,59.23,604772,0
2017-07-27,59.29,59.455,58.91,59.21,671590,0
2017-07-28,59.18,59.3,58.77,58.89,756521,0
2017-07-31,59.18,59.57,58.91,59.47,761786,0
2017-08-01,59.65,60.07,59.6,59.93,480731,0
2017-08-02,59.73,60.1,59.46,60.07,406586,0
2017-08-03,60.06,60.11,59.03,59.17,637947,0
2017-08-04,59.4768,59.4768,58.94,59.13,282745,0
2017-08-07,59.19,59.64,59.19,59.5,327967,0
2017-08-08,59.3,59.53,59.07,59.3,343680,0
2017-08-09,59.13,59.44,58.32,58.6,397319,0
2017-08-10,58.38,58.64,57.94,58.14,369848,0
2017-08-11,58.12,58.37,57.95,58.16,625335,0
2017-08-14,58.58,58.86,58.34,58.4,548234,0
2017-08-15,58.52,58.75,58.1,58.35,547499,0
2017-08-16,58.6,58.83,58.39,58.62,322116,0
2017-08-17,58.49,58.66,57.83,57.84,302844,0
2017-08-18,57.55,57.81,57.39,57.69,344964,0
2017-08-21,57.7,57.92,57.02,57.02,353184,0
2017-08-22,57.15,57.44,56.97,57.24,839232,0
2017-08-23,57,57.32,56.97,57.07,429462,0
2017-08-24,57.06,57.22,56.82,56.96,326766,0
2017-08-25,57.18,57.41,57.08,57.17,596357,0
2017-08-28,57.3,57.38,57.03,57.09,1011914,0
2017-08-29,56.82,57.425,56.69,57.31,603229,0
2017-08-30,57.32,58.23,57.32,58.08,660606,0
2017-08-31,58.31,59.1121,58.31,59.03,729257,0
2017-09-01,59.23,59.42,58.88,59.26,586158,0
2017-09-05,59.26,59.42,58.4,58.61,502635,0
2017-09-06,58.78,58.84,57.84,58.11,449457,0
2017-09-07,58.2,58.84,57.58,58.76,837349,0
2017-09-08,58.65,59.37,58.64,58.99,560002,0
2017-09-11,59.37,60.52,59.17,60.4,1091998,0
2017-09-12,60.56,60.66,60.1,60.13,694252,0
2017-09-13,60.23,60.81,59.9,60.46,705256,0
2017-09-14,60.3,60.35,59.61,60.15,690918,0
2017-09-15,60.11,60.51,59.8,60.49,1001575,0
2017-09-18,60.85,61.39,60.69,61.17,735982,0
2017-09-19,61.22,61.31,60.41,60.58,583280,0
2017-09-20,60.69,61.19,60.69,61.01,450222,0
2017-09-21,60.89,61.11,60.81,60.84,566919,0
2017-09-22,60.87,61.1903,60.52,60.89,469135,0
2017-09-25,60.98,60.98,60.33,60.42,484462,0
2017-09-26,60.54,60.66,60.115,60.19,657819,0
2017-09-27,60.45,60.59,59.4,59.83,1983958,0
2017-09-28,59.65,60.51,59.53,60.19,933463,0
2017-09-29,59.98,60.055,59.47,59.72,740571,0
2017-10-02,59.7,59.99,59.21,59.8,1161970,0
2017-10-03,59.99,60.13,59.51,59.96,843664,0
2017-10-04,59.99,60.34,59.64,60.23,804529,0
2017-10-05,60.38,60.74,60.29,60.38,908130,0
2017-10-06,60.25,60.95,60.14,60.62,955819,0
2017-10-09,60.71,60.9,59.97,60.14,1007678,0
2017-10-10,60.29,60.84,60.07,60.4,839127,0
2017-10-11,60.42,61.095,60.36,60.9,1040478,0
2017-10-12,60.76,61.17,60.58,60.73,721107,0
2017-10-13,60.87,61.02,60.67,60.7,574432,0
2017-10-16,60.71,60.97,59.84,60.06,878663,0
2017-10-17,60.23,60.28,59.81,60.04,593054,0
2017-10-18,60.33,60.33,59.79,59.82,698090,0
2017-10-19,60.82,61.61,60.235,60.68,1515426,0
2017-10-20,61.07,61.15,60.56,60.87,977414,0
2017-10-23,60.81,61.485,60.755,60.91,1285217,0
2017-10-24,60.71,60.74,59.56,59.91,1435655,0
2017-10-25,59.53,59.84,59.15,59.48,1184904,0
2017-10-26,59.66,59.905,59.36,59.53,757416,0
2017-10-27,59.49,59.52,58.35,59.27,872460,0
2017-10-30,59.01,59.35,59.005,59.27,731118,0
2017-10-31,59.4,60.4,59.22,60.17,1135356,0
2017-11-01,60.36,61.01,60.27,60.57,922267,0
2017-11-02,60.57,60.59,59.22,59.88,1017786,0
2017-11-03,59.88,60.72,59.88,60.42,844751,0
2017-11-06,60.42,60.64,60.42,60.42,412405,0
2017-11-07,60.42,60.62,59.54,59.79,540328,0
2017-11-08,59.54,59.9,59.49,59.68,583846,0
2017-11-09,59.29,59.55,58.8,59.15,503198,0
2017-11-10,59.17,59.28,58.64,59.15,764429,0
