Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.72,23.95,23.25,23.6,2121679,0
2005-02-28,23.55,23.85,23.34,23.52,1928850,0
2005-03-01,23.65,24.15,23.52,23.75,1799942,0
2005-03-02,23.6,24,23.23,23.53,1316354,0
2005-03-03,23.54,23.65,22.51,22.54,2735405,0
2005-03-04,22.8,22.96,22.6,22.72,1059771,0
2005-03-07,22.72,23.06,22.64,22.71,1600238,0
2005-03-08,22.75,23.15,22.65,22.79,1661270,0
2005-03-09,22.91,23.1,22.5,22.55,1430256,0
2005-03-10,22.67,22.85,22.23,22.66,1569874,0
2005-03-11,22.69,22.84,22.25,22.41,1339184,0
2005-03-14,22.45,22.54,22.19,22.44,1228943,0
2005-03-15,22.49,23.33,22.2,22.38,1161530,0
2005-03-16,22.3,22.65,21.89,22.05,1891053,0
2005-03-17,22.05,22.21,21.66,22.03,2288831,0
2005-03-18,22.18,22.2,21.28,21.41,1847464,0
2005-03-21,21.3,21.78,21.25,21.76,1407685,0
2005-03-22,21.83,21.88,21.15,21.35,1297580,0
2005-03-23,21.42,22,21.25,21.81,1817562,0
2005-03-24,22.1,22.11,21.59,21.61,952224,0
2005-03-28,21.83,22.02,21.33,21.36,1106534,0
2005-03-29,21.47,21.52,20.68,20.79,1440612,0
2005-03-30,20.86,21.75,20.75,21.75,2283965,0
2005-03-31,21.7,21.85,21.41,21.75,1433110,0
2005-04-01,21.87,22.2,21.06,21.3,1846565,0
2005-04-04,21.29,21.51,21.15,21.29,1269233,0
2005-04-05,21.54,23.01,21.54,22.91,4188679,0
2005-04-06,23.25,25.21,23.21,24.76,7862878,0
2005-04-07,24.85,25.16,24.1,24.43,3739482,0
2005-04-08,24.28,25.1,24.25,24.34,1909112,0
2005-04-11,24.43,24.53,23.95,24.09,1110797,0
2005-04-12,24.02,24.1,22.69,23.57,2454981,0
2005-04-13,23.56,23.65,22.94,22.97,1768461,0
2005-04-14,22.96,23.25,22.27,22.3,3406240,0
2005-04-15,23.86,25.63,23.81,24.94,10434630,0
2005-04-18,25.2,25.83,24.78,25.2,3933390,0
2005-04-19,25.65,25.9,25.35,25.53,1941704,0
2005-04-20,25.85,26,24.25,24.46,2778567,0
2005-04-21,25,25.1,24.07,24.68,2804385,0
2005-04-22,24.55,24.55,23.2,23.54,2870509,0
2005-04-25,23.6,24.45,23.5,24.02,1680978,0
2005-04-26,23.77,24.55,23.55,23.75,1164517,0
2005-04-27,23.73,24.01,23.26,23.7,1225944,0
2005-04-28,23.7,24.35,23.5,23.59,1555387,0
2005-04-29,23.99,24.43,23.33,24.19,1891170,0
2005-05-02,24.19,24.34,23.8,23.9,1233389,0
2005-05-03,23.9,24.15,23.68,23.79,818745,0
2005-05-04,23.79,24.18,23.52,23.95,922939,0
2005-05-05,24,24.41,23.55,23.55,1298548,0
2005-05-06,23.76,24.05,23.74,24,686080,0
2005-05-09,23.93,24.12,23.77,23.89,857051,0
2005-05-10,23.72,24.06,23.72,23.96,1532904,0
2005-05-11,24,24.18,23.65,24.17,808222,0
2005-05-12,24.09,25.84,24.09,25,4035481,0
2005-05-13,25.28,26.1,25.2,25.89,2798844,0
2005-05-16,26,26,25.6,25.97,1366473,0
2005-05-17,25.77,26.22,25.41,25.91,1461890,0
2005-05-18,26,26.54,25.75,26.53,1785857,0
2005-05-19,26.95,28,26.88,27.7,3021884,0
2005-05-20,27.8,27.81,27.28,27.71,1029031,0
2005-05-23,27.85,27.95,27.3,27.46,947672,0
2005-05-24,27.57,27.76,27.01,27.73,965548,0
2005-05-25,27.73,27.87,26.8,27.02,1218937,0
2005-05-26,28.88,30.99,28.81,29.9,7695525,0
2005-05-27,29.95,30.27,29.29,29.64,1720938,0
2005-05-31,29.76,30.22,29.4,29.99,1547853,0
2005-06-01,30.15,30.25,28.71,29.09,1774972,0
2005-06-02,29.13,30.02,28.84,29.99,1986395,0
2005-06-03,29.92,30,28.56,28.62,1549224,0
2005-06-06,28.6,28.65,27.21,27.68,2744458,0
2005-06-07,27.76,27.8,26.82,26.9,2188247,0
2005-06-08,27.17,27.66,26.57,26.9,1439695,0
2005-06-09,27.03,27.24,26.7,27.04,1637702,0
2005-06-10,27.18,27.25,26.15,26.48,1639039,0
2005-06-13,26.3,26.82,26.3,26.65,1522593,0
2005-06-14,26.71,27.04,26.65,26.81,1319919,0
2005-06-15,26.95,27.62,26.85,27.54,1587337,0
2005-06-16,27.54,28.1,27.4,27.9,1256275,0
2005-06-17,27.91,28.35,27.59,27.96,1619405,0
2005-06-20,27.95,27.99,27.19,27.4,974322,0
2005-06-21,27.39,27.76,27.2,27.39,804098,0
2005-06-22,27.33,27.7,26.82,26.89,1029621,0
2005-06-23,26.92,28.07,26.92,27.32,1196988,0
2005-06-24,27.42,27.45,26.51,26.57,953981,0
2005-06-27,26.53,26.63,25.78,25.82,996461,0
2005-06-28,25.93,26.23,25.85,26.1,1020817,0
2005-06-29,26.95,26.97,25.11,25.49,2963105,0
2005-06-30,25.45,25.75,25.27,25.47,1294923,0
2005-07-01,25.65,25.65,24.96,25.31,918994,0
2005-07-05,25.31,25.85,25.19,25.65,842750,0
2005-07-06,25.65,26.09,25.6,26,953606,0
2005-07-07,25.61,25.99,25.5,25.56,984357,0
2005-07-08,25.7,27,25.65,26.88,1369431,0
2005-07-11,26.98,27.24,26.71,27.01,1061696,0
2005-07-12,26.97,27.46,26.81,27.26,1031541,0
2005-07-13,27.22,27.45,26.86,27.13,843755,0
2005-07-14,27.24,27.5,26.59,26.85,1328927,0
2005-07-15,26.82,27.1,26.64,27.05,732303,0
2005-07-18,27.23,27.25,26.99,27.13,693152,0
2005-07-19,27.21,27.75,26.98,27.57,1108431,0
2005-07-20,27.12,27.7,26.76,27.49,1184552,0
2005-07-21,27.5,27.55,27.01,27.15,782711,0
2005-07-22,27.16,27.7,27.12,27.38,618739,0
2005-07-25,27.45,28,27.31,27.75,1519779,0
2005-07-26,28.23,29.51,28.1,29.22,2868942,0
2005-07-27,29.35,29.82,28.91,29.56,1912299,0
2005-07-28,29.79,29.8,29.24,29.51,1092345,0
2005-07-29,29.33,29.8,29.01,29.65,868949,0
2005-08-01,29.73,30.98,29.5,30.56,1950045,0
2005-08-02,30.02,30.25,29.35,29.79,2590148,0
2005-08-03,29.64,29.7,28.96,29.08,1990368,0
2005-08-04,28.58,28.76,28.08,28.24,1451859,0
2005-08-05,28.3,29.03,28.08,28.44,1579382,0
2005-08-08,28.76,28.86,27.18,27.19,1882905,0
2005-08-09,27.52,27.8,27.16,27.26,1258049,0
2005-08-10,27.35,27.55,26.76,26.89,1062979,0
2005-08-11,26.9,27.34,26.77,27.34,2086673,0
2005-08-12,25.59,25.59,23.54,23.7,9772325,0
2005-08-15,23.84,24.48,23.63,24.14,2916147,0
2005-08-16,24.1,24.2,23.78,24.09,1172204,0
2005-08-17,24.16,24.23,23.9,24.12,1227358,0
2005-08-18,24.15,25,23.95,24.92,2053063,0
2005-08-19,24.92,24.99,24.38,24.46,1623041,0
2005-08-22,24.7,24.8,24.26,24.54,1046088,0
2005-08-23,24.6,24.74,24.35,24.38,1128246,0
2005-08-24,24.47,24.87,24.2,24.6,1291355,0
2005-08-25,24.72,25.25,24.72,25.25,1268107,0
2005-08-26,25.25,25.39,24.8,24.96,1446276,0
2005-08-29,24.89,25.34,24.77,25.2,787857,0
2005-08-30,25.11,25.23,24.79,25.01,1168087,0
2005-08-31,25.14,25.74,24.98,25.64,1398164,0
2005-09-01,25.75,25.98,25.42,25.47,805266,0
2005-09-02,25.5,25.98,25.48,25.58,807064,0
2005-09-06,25.52,25.85,25.5,25.65,577590,0
2005-09-07,25.65,25.73,25.46,25.57,754846,0
2005-09-08,25.65,26.09,25.49,25.83,679508,0
2005-09-09,25.85,26.17,25.2,25.31,1122512,0
2005-09-12,25.31,25.53,25.22,25.41,746702,0
2005-09-13,25.25,25.45,25.11,25.14,744413,0
2005-09-14,25.53,25.53,24.9,25,983013,0
2005-09-15,24.99,25.45,24.84,24.85,1979191,0
2005-09-16,24.9,24.98,24.63,24.84,1085485,0
2005-09-19,25.04,25.15,24.1,24.2,1055708,0
2005-09-20,24.17,24.57,24.05,24.08,959243,0
2005-09-21,24.05,24.09,23.51,23.57,1230316,0
2005-09-22,23.52,24.09,23.32,23.86,705819,0
2005-09-23,23.89,24.5,23.81,24.24,864653,0
2005-09-26,24.35,24.61,24,24.15,712801,0
2005-09-27,24.25,24.25,23.55,23.73,959941,0
2005-09-28,23.7,24.17,23.7,24.16,1012201,0
2005-09-29,24.18,25.09,24.02,24.9,1291955,0
2005-09-30,24.8,25.24,24.71,25.02,881322,0
2005-10-03,25.05,25.59,25.01,25.53,904939,0
2005-10-04,25.69,25.84,24.96,25.02,812747,0
2005-10-05,24.99,25.18,24.34,24.35,911745,0
2005-10-06,24.46,24.72,23.83,24.06,1058819,0
2005-10-07,24.03,24.22,23.37,23.38,1295311,0
2005-10-10,23.39,23.53,23.05,23.24,737867,0
2005-10-11,23.4,23.4,22.5,22.66,1158787,0
2005-10-12,22.56,22.65,21.95,22.08,1511974,0
2005-10-13,21.95,22.42,21.68,22.15,1328892,0
2005-10-14,22.25,22.29,21.83,22,856318,0
2005-10-17,21.97,23.07,21.97,22.9,1621063,0
2005-10-18,22.87,23.25,22.75,23.16,1269712,0
2005-10-19,23.03,23.15,22.07,22.85,2613118,0
2005-10-20,22.77,23,22.29,22.3,1425256,0
2005-10-21,24.93,25.83,24.6,25.6,7553495,0
2005-10-24,25.8,25.81,24.85,25.19,2271233,0
2005-10-25,25.25,25.25,24.61,24.9,844903,0
2005-10-26,24.99,24.99,24.5,24.59,878862,0
2005-10-27,24.63,24.63,23.7,23.74,985119,0
2005-10-28,23.83,23.89,22.92,23.61,1981551,0
2005-10-31,23.68,24.38,23.63,24.04,1182797,0
2005-11-01,24,24.4,24,24.33,1186914,0
2005-11-02,24.27,24.7,24.16,24.48,548316,0
2005-11-03,24.51,24.92,24.51,24.6,608254,0
2005-11-04,24.69,25.15,24.39,24.89,802621,0
2005-11-07,24.89,25.07,24.42,24.59,876165,0
2005-11-08,24.64,24.9,24.45,24.62,693781,0
2005-11-09,24.58,24.96,24.54,24.73,520329,0
2005-11-10,24.74,24.97,24.47,24.78,621388,0
2005-11-11,24.86,25.38,24.86,25.05,1263354,0
2005-11-14,25.25,25.71,25.06,25.64,1384777,0
2005-11-15,25.62,26.98,25.55,26.24,2372402,0
2005-11-16,26.2,26.7,25.59,25.93,866771,0
2005-11-17,26.01,26.24,25.73,26.2,568474,0
2005-11-18,26.34,26.99,26.14,26.89,932327,0
2005-11-21,26.7,26.9,26.19,26.62,1162099,0
2005-11-22,26.53,27.39,26.49,27.26,1336210,0
2005-11-23,27.11,27.49,27.11,27.29,1018881,0
2005-11-25,27.4,27.69,27.25,27.45,353599,0
2005-11-28,27.25,27.44,26.88,26.95,763488,0
2005-11-29,27.13,27.4,26.65,26.83,630167,0
2005-11-30,26.46,27.13,26.45,26.83,697144,0
2005-12-01,27,27.63,26.9,27.49,762490,0
2005-12-02,27.35,27.95,27.35,27.77,761873,0
2005-12-05,27.79,27.89,26.99,27.18,747846,0
2005-12-06,27.29,27.65,26.91,26.96,526541,0
2005-12-07,26.9,27.18,26.65,26.65,486034,0
2005-12-08,26.65,27.04,25.88,26.34,803232,0
2005-12-09,26.4,27.06,26.13,26.84,734844,0
2005-12-12,26.86,27.19,26.83,26.83,445833,0
2005-12-13,26.83,26.83,26.32,26.44,650189,0
2005-12-14,26.34,26.98,26.21,26.51,787013,0
2005-12-15,26.52,26.93,26.5,26.79,638299,0
2005-12-16,26.69,26.93,26.04,26.18,655400,0
2005-12-19,26.24,26.35,25.52,25.59,603364,0
2005-12-20,25.68,26.21,25.41,25.78,667124,0
2005-12-21,25.8,26.16,25.63,25.89,496713,0
2005-12-22,25.89,26.52,25.85,26.42,541555,0
2005-12-23,26.52,26.56,26.02,26.22,843514,0
2005-12-27,26.24,26.5,26.07,26.15,744821,0
2005-12-28,26.15,26.48,26,26.35,510305,0
2005-12-29,26.25,26.45,25.93,26,556593,0
2005-12-30,25.81,25.99,25.19,25.24,1270851,0
2006-01-03,25.4,25.8,24.6,25.61,1414973,0
2006-01-04,25.71,26.51,25.66,26.45,1262369,0
2006-01-05,26.4,27.12,26.25,26.81,1101293,0
2006-01-06,26.99,27.74,26.54,27.64,1263212,0
2006-01-09,27.7,28.6,27.5,28.13,1250176,0
2006-01-10,28.06,28.13,27.57,27.81,702459,0
2006-01-11,27.94,27.96,27.4,27.66,961596,0
2006-01-12,27.56,27.85,27.28,27.46,744826,0
2006-01-13,27.3,27.44,26.82,27.04,769430,0
2006-01-17,26.98,26.98,26.62,26.85,645650,0
2006-01-18,26.43,27.5,26.3,27.39,1522480,0
2006-01-19,27.7,28.75,27.63,28.63,2955486,0
2006-01-20,26.39,27.27,26.3,26.79,7748188,0
2006-01-23,26.65,26.8,25.51,25.96,2126832,0
2006-01-24,25.92,26.49,25.91,26.2,752553,0
2006-01-25,26.19,26.44,25.75,26.39,1307191,0
2006-01-26,26.51,27.36,26.44,27.07,1304732,0
2006-01-27,27.25,27.69,26.9,27.21,1032177,0
2006-01-30,27.22,27.6,26.81,26.9,713012,0
2006-01-31,26.82,26.9,26.01,26.06,1100339,0
2006-02-01,25.99,26.72,25.95,26.7,783393,0
2006-02-02,26.67,27.03,26.25,26.28,778773,0
2006-02-03,26.13,26.47,26,26.3,552541,0
2006-02-06,26.17,26.74,26.04,26.65,676909,0
2006-02-07,26.5,26.6,26.07,26.32,456012,0
2006-02-08,26.38,26.55,26.17,26.55,536970,0
2006-02-09,26.5,26.88,26.14,26.2,475695,0
2006-02-10,26.23,26.5,25.9,26.38,501430,0
2006-02-13,26.26,26.56,26.15,26.46,678578,0
2006-02-14,26.38,26.97,26.34,26.74,614510,0
2006-02-15,26.65,27.03,26.64,26.94,570328,0
2006-02-16,27.05,27.3,26.78,27.02,629092,0
2006-02-17,27,27,26.34,26.76,1023557,0
2006-02-21,26.79,26.94,26.26,26.84,871145,0
2006-02-22,26.84,27.55,26.67,27.32,938946,0
2006-02-23,27.19,27.6,27.12,27.46,734120,0
2006-02-24,27.45,27.75,27.4,27.75,535577,0
2006-02-27,27.8,28.69,27.76,28.55,1348725,0
2006-02-28,28.55,30.15,28.34,29.95,3080249,0
2006-03-01,29.94,30.38,29.49,30.38,1767848,0
2006-03-02,30.2,30.45,29.78,30.26,910175,0
2006-03-03,30.06,30.5,29.9,30.25,894108,0
2006-03-06,30.27,30.95,30.06,30.3,1068880,0
2006-03-07,30.23,30.3,29.62,30.01,1217132,0
2006-03-08,29.45,29.61,28.65,29.5,1018932,0
2006-03-09,29.5,29.97,29.35,29.52,878301,0
2006-03-10,29.55,30.2,29.35,29.97,917202,0
2006-03-13,30,30.73,29.94,30.45,1222926,0
2006-03-14,30.44,32.75,30.38,31.85,3332015,0
2006-03-15,32.03,32.37,31.71,32.09,988028,0
2006-03-16,32.08,32.5,31.35,31.51,921279,0
2006-03-17,31.54,32.53,31.42,31.97,1299833,0
2006-03-20,31.96,33.1,31.96,32.48,1486815,0
2006-03-21,32.5,33.39,32.27,32.28,1756074,0
2006-03-22,32.35,33,32.21,32.9,761995,0
2006-03-23,32.9,33.2,32.5,33.12,1128956,0
2006-03-24,33.22,33.33,32.86,33.09,761941,0
2006-03-27,33.02,33.25,32.89,32.92,684174,0
2006-03-28,33.03,33.25,32.18,32.64,952056,0
2006-03-29,32.69,33.56,32.54,33.27,731560,0
2006-03-30,33.47,33.62,32.75,33.2,756464,0
2006-03-31,33.16,33.53,32.66,32.81,766325,0
2006-04-03,32.71,33.73,32.71,33.14,1055486,0
2006-04-04,33.15,33.25,32.75,32.79,560468,0
2006-04-05,32.92,33.68,31.65,33.38,2688909,0
2006-04-06,33.25,35.18,33.07,35,2386993,0
2006-04-07,35.25,35.3,34.32,34.86,1646005,0
2006-04-10,34.1,34.22,33.19,33.79,1460360,0
2006-04-11,33.62,33.8,32.16,32.86,1351580,0
2006-04-12,32.69,33.06,32.16,32.58,984053,0
2006-04-13,32.4,32.81,32.2,32.52,618407,0
2006-04-17,32.52,33.47,32.52,33.15,1987848,0
2006-04-18,33,33.86,32.76,33.75,1221225,0
2006-04-19,33.62,34.64,33.57,34.5,2085123,0
2006-04-20,34.35,34.65,33.74,34.09,1558134,0
2006-04-21,31.28,31.3,29.53,30.4,6790557,0
2006-04-24,29.96,30.24,29.39,29.89,2220993,0
2006-04-25,29.89,30.05,28.86,29.3,1559419,0
2006-04-26,29.4,29.7,29.03,29.18,777343,0
2006-04-27,29.2,29.65,29.05,29.47,1100824,0
2006-04-28,29.41,29.97,29.41,29.82,1385568,0
2006-05-01,29.89,30.46,29.68,30.06,1548189,0
2006-05-02,30.41,30.62,30.03,30.2,1081284,0
2006-05-03,30.2,30.25,29.9,30.08,965731,0
2006-05-04,29.96,30.63,29.92,30.43,789941,0
2006-05-05,30.4,30.99,30.37,30.85,1043702,0
2006-05-08,30.62,30.83,30.16,30.26,935911,0
2006-05-09,30.46,31.2,30.21,30.85,2158563,0
2006-05-10,30.89,30.99,30.03,30.07,1114173,0
2006-05-11,30.04,30.45,29.2,29.32,1403351,0
2006-05-12,29.25,29.85,29.2,29.48,1060706,0
2006-05-15,29.48,29.6,28.12,28.36,1656357,0
2006-05-16,28.44,29.04,28,28.41,901084,0
2006-05-17,28.1,28.55,27.65,27.94,997693,0
2006-05-18,28.07,28.07,27,27.05,897879,0
2006-05-19,27.2,28.12,26.99,27.65,1138620,0
2006-05-22,27.7,27.7,25.91,26.16,1665109,0
2006-05-23,26.37,26.7,25.52,25.53,1577987,0
2006-05-24,25.67,25.75,24.5,25.11,1791797,0
2006-05-25,25.43,25.8,25.11,25.72,936549,0
2006-05-26,25.85,25.95,25.45,25.62,518760,0
2006-05-30,25.66,25.75,25.1,25.1,825710,0
2006-05-31,25.24,25.69,24.7,25.65,1507649,0
2006-06-01,24.55,24.6,23.26,24.56,5676844,0
2006-06-02,24.7,25.97,24.53,25.81,2504514,0
2006-06-05,25.65,25.85,24.64,24.67,1400905,0
2006-06-06,24.7,25.31,24.52,24.72,1272487,0
2006-06-07,24.8,24.83,24.25,24.26,814999,0
2006-06-08,24.23,24.34,23.25,24.1,1485496,0
2006-06-09,24.25,24.69,23.6,23.86,964939,0
2006-06-12,23.99,24.14,23.39,23.42,606587,0
2006-06-13,23.4,23.92,23.09,23.1,950780,0
2006-06-14,23.06,23.75,23.03,23.34,1025715,0
2006-06-15,23.55,24.51,23.52,24.22,1258736,0
2006-06-16,24.25,24.25,23.65,23.89,900570,0
2006-06-19,24.15,24.24,23.21,23.26,1096483,0
2006-06-20,23.34,23.76,23.08,23.17,783578,0
2006-06-21,23.31,23.62,23.29,23.5,1276234,0
2006-06-22,23.56,23.81,23.25,23.38,587745,0
2006-06-23,23.35,23.81,23.18,23.49,553120,0
2006-06-26,23.61,24,23.41,23.41,605285,0
2006-06-27,23.45,23.64,22.64,22.84,1308756,0
2006-06-28,22.8,23.05,22.6,23,630403,0
2006-06-29,23.08,23.91,23,23.89,643153,0
2006-06-30,23.96,24,23.33,23.76,706318,0
2006-07-03,23.73,23.93,23.17,23.71,459037,0
2006-07-05,23.85,23.85,23.18,23.26,505624,0
2006-07-06,23.26,23.57,23.25,23.44,411449,0
2006-07-07,23.35,23.44,22.74,22.86,657606,0
2006-07-10,22.93,23.25,22.25,22.31,711363,0
2006-07-11,22.25,23.13,22.08,23.12,839292,0
2006-07-12,23,23.1,22.27,22.59,1993603,0
2006-07-13,17.34,18.04,16.85,17.73,17238164,0
2006-07-14,18.08,18.54,17.99,18.29,3811205,0
2006-07-17,18.59,19.47,18.5,18.59,2312378,0
2006-07-18,18.57,18.75,17.94,18.1,1798928,0
2006-07-19,18.1,19.05,18.1,18.81,1598913,0
2006-07-20,18.89,19.28,18.74,18.9,1064972,0
2006-07-21,18.92,19,18.27,18.91,1124823,0
2006-07-24,19.01,19.3,18.89,19.1,1009003,0
2006-07-25,19.14,19.36,18.92,19.13,631311,0
2006-07-26,19.13,19.65,18.85,19.29,847537,0
2006-07-27,19.41,20.14,19.41,19.91,914633,0
2006-07-28,19.99,20.2,19.49,19.77,948800,0
2006-07-31,19.82,19.99,19.53,19.73,692974,0
2006-08-01,19.7,19.7,18.85,19.1,831296,0
2006-08-02,19.2,19.46,19.1,19.26,664414,0
2006-08-03,19.24,19.66,19,19.47,752577,0
2006-08-04,19.58,19.75,18.59,18.8,1782559,0
2006-08-07,18.83,18.9,18.2,18.37,1306832,0
2006-08-08,18.42,18.52,17.92,17.94,1223464,0
2006-08-09,18.13,18.47,17.62,17.77,1320138,0
2006-08-10,17.76,18.35,17.76,18.11,1288282,0
2006-08-11,16.69,18.49,16.52,18.23,3780200,0
2006-08-14,18.32,18.36,17.62,17.82,1147582,0
2006-08-15,18.08,18.62,18.07,18.38,859557,0
2006-08-16,18.39,19.15,18.39,18.97,996098,0
2006-08-17,19.03,19.45,19,19.19,868582,0
2006-08-18,19.24,19.24,18.59,19.17,471121,0
2006-08-21,19.16,19.16,18.41,18.57,685094,0
2006-08-22,18.52,19,18.42,18.79,828266,0
2006-08-23,18.72,19.03,18.15,18.27,673361,0
2006-08-24,18.3,18.48,18,18.14,611443,0
2006-08-25,18.11,18.39,18.05,18.14,577675,0
2006-08-28,18.29,18.29,18,18.11,830129,0
2006-08-29,18.12,18.29,17.92,18.11,901128,0
2006-08-30,18.25,18.75,18.06,18.64,1304524,0
2006-08-31,18.73,18.74,18.36,18.62,761365,0
2006-09-01,18.67,18.88,18.41,18.49,819295,0
2006-09-05,18.41,18.64,18.18,18.6,716590,0
2006-09-06,18.45,18.49,18.14,18.17,587353,0
2006-09-07,18.11,18.69,18,18.32,759392,0
2006-09-08,18.48,18.57,18.16,18.23,572485,0
2006-09-11,18.2,18.98,18,18.9,1092631,0
2006-09-12,18.99,19.7,18.95,19.5,1440697,0
2006-09-13,19.5,19.57,19.15,19.25,644536,0
2006-09-14,19.31,19.43,18.85,19.26,808213,0
2006-09-15,19.34,19.5,19.11,19.43,693320,0
2006-09-18,19.49,20.02,19.35,19.56,911033,0
2006-09-19,19.51,19.67,18.73,19.13,710454,0
2006-09-20,19.27,19.49,18.63,18.85,785311,0
2006-09-21,18.8,19.26,18.8,18.87,701002,0
2006-09-22,18.88,19.08,18.82,18.9,491158,0
2006-09-25,18.95,19.88,18.95,19.63,1059617,0
2006-09-26,19.7,19.85,19.36,19.71,618038,0
2006-09-27,19.71,19.97,19.52,19.73,845813,0
2006-09-28,19.75,20.2,19.75,20.08,1237977,0
2006-09-29,20.08,20.39,19.8,20.11,1203774,0
2006-10-02,20.1,20.93,20,20.5,1488321,0
2006-10-03,20.5,20.6,20.05,20.47,800844,0
2006-10-04,20.4,20.82,20.17,20.57,854790,0
2006-10-05,20.64,21.82,20.57,21.76,1702176,0
2006-10-06,21.5,21.85,21.35,21.51,788637,0
2006-10-09,21.45,22.1,21.45,21.94,870122,0
2006-10-10,22.3,22.79,22.1,22.21,1585499,0
2006-10-11,22.2,22.42,21.77,22.21,1043844,0
2006-10-12,22.21,22.67,22.21,22.39,592092,0
2006-10-13,22.5,23.62,22.31,23.48,1395937,0
2006-10-16,23.66,23.68,22.81,23.18,1237386,0
2006-10-17,23,23.29,22.53,23.05,1470932,0
2006-10-18,22.88,23,22.28,22.5,1340951,0
2006-10-19,22.35,22.48,21.87,22.09,1604769,0
2006-10-20,23.39,23.4,22.51,22.82,2989279,0
2006-10-23,22.8,23,22.35,22.52,1491746,0
2006-10-24,22.49,22.58,22,22.11,1524021,0
2006-10-25,22.14,22.51,22,22.18,909766,0
2006-10-26,22.2,22.4,21.81,22.2,1254793,0
2006-10-27,22.05,22.32,21.8,21.97,821592,0
2006-10-30,21.97,21.99,21.65,21.96,921603,0
2006-10-31,22,22.15,21.83,21.99,866962,0
2006-11-01,21.95,22.06,21.13,21.17,1233556,0
2006-11-02,21.06,21.24,20.75,20.82,1207998,0
2006-11-03,20.83,21.17,20.66,20.95,594601,0
2006-11-06,21,21.43,20.87,21.3,494946,0
2006-11-07,21.24,21.55,21.14,21.15,539211,0
2006-11-08,20.93,21.34,20.7,21.25,788618,0
2006-11-09,21.24,21.36,20.58,20.62,715641,0
2006-11-10,20.69,21.18,20.5,21.12,680612,0
2006-11-13,21.03,21.26,20.8,21.12,673051,0
2006-11-14,21.07,21.46,20.75,21.4,734507,0
2006-11-15,21.29,21.5,20.77,20.96,1275264,0
2006-11-16,20.96,21.06,20.4,21.02,1047827,0
2006-11-17,20.92,21,20.63,20.78,969523,0
2006-11-20,20.63,20.73,20.49,20.72,954664,0
2006-11-21,20.62,20.68,20.09,20.34,980474,0
2006-11-22,20.35,20.4,20.01,20.3,982744,0
2006-11-24,20.01,20.09,19.86,19.93,710753,0
2006-11-27,19.99,20.11,19.5,19.65,1291982,0
2006-11-28,19.55,19.93,19.47,19.93,700037,0
2006-11-29,19.94,20.27,19.9,20.15,945539,0
2006-11-30,20.12,20.19,19.78,19.8,954359,0
2006-12-01,19.99,20,19.13,19.6,1105712,0
2006-12-04,19.51,20.35,19.28,20.24,1300058,0
2006-12-05,20.24,21.09,20.09,21.07,3712302,0
2006-12-06,21,21.41,20.83,21.11,2013902,0
2006-12-07,18.85,18.93,15.25,18.39,8389038,0
2006-12-08,18.16,18.18,17.57,17.79,4881365,0
2006-12-11,17.9,17.93,17.27,17.34,2971513,0
2006-12-12,17.32,17.36,17,17.06,1950101,0
2006-12-13,17.12,17.19,16.75,16.94,2089249,0
2006-12-14,16.92,17.51,16.9,17.42,2964965,0
2006-12-15,17.52,17.6,17.25,17.25,1788629,0
2006-12-18,17.27,17.3,16.87,16.91,1788294,0
2006-12-19,16.85,16.94,16.56,16.81,1690310,0
2006-12-20,16.77,17.18,16.71,17.11,1356299,0
2006-12-21,17.16,17.27,16.99,17.1,1473642,0
2006-12-22,17.03,17.24,17,17.07,1038229,0
2006-12-26,17,17.37,16.98,17.3,1088072,0
2006-12-27,17.4,17.79,17.27,17.53,1114339,0
2006-12-28,17.53,17.6,17.4,17.52,1370287,0
2006-12-29,17.51,17.59,17.25,17.32,1244976,0
2007-01-03,17.39,17.99,17,17.1,1754439,0
2007-01-04,17.08,17.34,16.85,17.29,1865654,0
2007-01-05,17.2,17.22,16.93,17.05,1090673,0
2007-01-08,17.04,17.04,16.81,16.84,1284703,0
2007-01-09,16.82,16.88,16.51,16.76,1442174,0
2007-01-10,16.5,17.04,16.5,16.95,1389366,0
2007-01-11,17.05,17.05,16.9,16.98,1082754,0
2007-01-12,16.92,17.35,16.91,17.32,1154510,0
2007-01-16,17.32,17.53,17.28,17.48,1179331,0
2007-01-17,17.4,17.5,17.27,17.43,1076575,0
2007-01-18,17.29,17.55,17,17.45,2708715,0
2007-01-19,16.55,17.1,16.24,16.54,4907699,0
2007-01-22,16,16.49,15.74,15.87,3615868,0
2007-01-23,15.81,16.06,15.63,15.88,2265873,0
2007-01-24,15.85,15.93,15.7,15.84,1094868,0
2007-01-25,15.78,15.86,15.4,15.52,2694465,0
2007-01-26,15.48,15.81,15.45,15.77,2149458,0
2007-01-29,15.75,15.76,15.4,15.45,1674991,0
2007-01-30,15.5,15.62,15.43,15.52,1655697,0
2007-01-31,15.47,15.5,15.27,15.38,1888646,0
2007-02-01,15.45,15.62,15.33,15.57,1536378,0
2007-02-02,15.63,16.74,15.57,16.43,3516162,0
2007-02-05,16.37,16.68,16.1,16.14,1644746,0
2007-02-06,16.23,16.44,16.11,16.31,1082054,0
2007-02-07,16.41,16.82,16.4,16.79,1311324,0
2007-02-08,16.81,16.88,16.45,16.68,1061719,0
2007-02-09,16.77,17.31,16.76,17.05,2329196,0
2007-02-12,17,17.06,16.5,16.52,1345325,0
2007-02-13,16.63,16.66,16.35,16.46,862992,0
2007-02-14,16.63,17.01,16.61,16.83,839747,0
2007-02-15,16.92,17.6,16.68,17.44,1474502,0
2007-02-16,17.44,17.48,17.13,17.27,884982,0
2007-02-20,17.37,17.56,16.96,17.39,2944525,0
2007-02-21,17.39,18,17.38,17.97,2116271,0
2007-02-22,18.17,18.6,18.14,18.51,2345488,0
2007-02-23,18.59,19.06,18.4,18.52,1338459,0
2007-02-26,18.6,18.6,18.04,18.19,1089780,0
2007-02-27,17.82,17.83,17.18,17.22,2634862,0
2007-02-28,17.3,17.97,17.18,17.6,1661803,0
2007-03-01,17.35,17.35,16.72,16.8,3041547,0
2007-03-02,16.77,17.05,16.65,16.68,1402388,0
2007-03-05,16.54,16.66,16.08,16.12,1671007,0
2007-03-06,16.46,16.65,16.19,16.5,1286104,0
2007-03-07,16.51,16.65,16.07,16.14,1459817,0
2007-03-08,16.54,16.56,16.35,16.43,768158,0
2007-03-09,16.58,16.64,16.18,16.25,787932,0
2007-03-12,16.54,17.76,16.5,17.35,3182135,0
2007-03-13,17.31,17.38,16.71,16.74,1723625,0
2007-03-14,16.82,16.97,16.52,16.83,1434534,0
2007-03-15,16.95,17.03,16.76,16.98,950570,0
2007-03-16,16.98,16.99,16.5,16.64,884618,0
2007-03-19,16.85,16.85,16.36,16.47,745018,0
2007-03-20,16.56,16.7,16.38,16.7,630918,0
2007-03-21,16.7,17.07,16.57,16.97,935204,0
2007-03-22,17.05,17.32,16.86,16.93,1428560,0
2007-03-23,16.99,17.13,16.74,16.85,1125164,0
2007-03-26,16.9,17,16.57,16.69,910930,0
2007-03-27,16.74,16.79,16.44,16.52,1243438,0
2007-03-28,16.46,16.64,16.34,16.56,957173,0
2007-03-29,16.7,16.73,16.16,16.58,1561632,0
2007-03-30,16.48,16.66,16.34,16.46,720436,0
2007-04-02,16.53,16.65,16.2,16.49,1266239,0
2007-04-03,16.59,16.69,16.45,16.54,855785,0
2007-04-04,16.51,16.85,16.5,16.71,875952,0
2007-04-05,16.67,17.13,16.67,17.05,714991,0
2007-04-09,17.09,17.33,17,17.23,681895,0
2007-04-10,17.3,17.68,17.25,17.53,1054629,0
2007-04-11,17.5,17.58,17.22,17.41,551109,0
2007-04-12,17.41,17.9,17.3,17.65,1734410,0
2007-04-13,17.67,17.92,17.44,17.72,1044037,0
2007-04-16,17.64,17.65,17.4,17.65,811681,0
2007-04-17,17.61,17.96,17.47,17.9,897768,0
2007-04-18,17.9,18,17.75,17.99,1347847,0
2007-04-19,17.88,18.07,17.68,17.94,1320398,0
2007-04-20,17.73,18.09,17.28,17.35,2472659,0
2007-04-23,17.27,17.73,17.17,17.61,1372499,0
2007-04-24,17.95,18.87,17.78,18.67,2062251,0
2007-04-25,18.95,19.1,18.35,18.6,1312252,0
2007-04-26,18.64,20.33,18.52,20.18,3580576,0
2007-04-27,20.04,22.43,19.43,19.65,2986338,0
2007-04-30,19.66,20.5,19.61,20.4,1610543,0
2007-05-01,20.4,20.4,18.58,19.85,1824524,0
2007-05-02,19.8,20.13,19.35,19.6,868760,0
2007-05-03,19.59,20.35,19.59,19.89,1067259,0
2007-05-04,19.97,20.28,19.71,19.8,946129,0
2007-05-07,19.7,19.98,19.2,19.29,712519,0
2007-05-08,19.17,19.49,19.13,19.35,646136,0
2007-05-09,19.28,20,19.28,19.82,738906,0
2007-05-10,19.7,20.1,19.19,19.23,665080,0
2007-05-11,19.35,19.5,19.14,19.36,579936,0
2007-05-14,19.43,19.43,19.06,19.07,771506,0
2007-05-15,19.07,19.26,18.78,19.05,837832,0
2007-05-16,19.05,19.05,18.68,19.02,1059604,0
2007-05-17,19.02,19.02,18.71,18.77,683303,0
2007-05-18,18.82,19.03,18.65,19,576291,0
2007-05-21,19.13,20.48,19.01,20.42,2175935,0
2007-05-22,20.5,22.07,20.39,21.7,2863209,0
2007-05-23,21.7,22.47,21.13,22.07,3429810,0
2007-05-24,22.25,22.93,21.52,21.84,3107654,0
2007-05-25,22,22.35,21.91,22.25,1354312,0
2007-05-29,22.39,22.52,22.04,22.33,1380682,0
2007-05-30,22.16,22.73,22.07,22.7,1060112,0
2007-05-31,22.75,22.95,22.35,22.5,1397764,0
2007-06-01,23.76,25.33,23.05,24.81,4780312,0
2007-06-04,24.6,26.09,24.27,25.65,2538451,0
2007-06-05,26.09,27.42,25.3,27.03,2876338,0
2007-06-06,25.8,26.48,25.5,26.01,3580960,0
2007-06-07,25.62,25.7,24.3,24.32,2890443,0
2007-06-08,24.25,24.97,24.15,24.79,1778770,0
2007-06-11,24.86,24.91,24.18,24.23,913272,0
2007-06-12,24.15,24.5,23.83,23.87,1009813,0
2007-06-13,23.99,27.26,23.68,24.67,1283598,0
2007-06-14,24.81,25.75,24.59,25.21,1521070,0
2007-06-15,25.38,25.7,24.73,25.56,1994552,0
2007-06-18,25.5,25.63,24.84,24.92,1030089,0
2007-06-19,25.7,26.39,25.16,25.71,2017310,0
2007-06-20,25.85,26.21,25.15,26.2,1502341,0
2007-06-21,26.07,26.59,25.71,26.4,1239500,0
2007-06-22,26.64,28.55,26.61,27.41,3694604,0
2007-06-25,27.41,27.59,26.41,26.61,1864664,0
2007-06-26,26.89,26.89,25.84,26.26,1055603,0
2007-06-27,26.21,26.33,25.8,26.28,1157215,0
2007-06-28,26.39,26.39,25.8,25.82,1231257,0
2007-06-29,25.9,26.09,25.47,25.85,1349785,0
2007-07-02,26.07,27.07,26.05,27,950987,0
2007-07-03,27,28.5,27,28.03,1569566,0
2007-07-05,28.1,29.26,28.1,28.82,2166696,0
2007-07-06,29.1,29.43,29.02,29.17,1574027,0
2007-07-09,29.3,30.02,29.16,30.01,1365461,0
2007-07-10,29.98,30,29.03,29.11,1470715,0
2007-07-11,28.95,29.19,28.14,28.53,1370511,0
2007-07-12,28.91,29.33,28.4,29.04,1608730,0
2007-07-13,29,29.88,28.26,29.84,1938270,0
2007-07-16,29.76,30.5,29.09,29.15,1476096,0
2007-07-17,29.2,29.8,28.6,28.88,1966480,0
2007-07-18,28.8,28.8,28.03,28.75,1153570,0
2007-07-19,28.63,29.75,28.6,29.1,1451905,0
2007-07-20,28.9,29.1,28.2,28.72,802873,0
2007-07-23,28.6,29.25,28.21,28.34,1281553,0
2007-07-24,28.1,28.26,26.86,27.02,1698064,0
2007-07-25,27.43,27.9,26.35,26.9,1405533,0
2007-07-26,26.74,26.8,25.35,25.76,2581854,0
2007-07-27,25.95,26.18,25.18,25.18,2071777,0
2007-07-30,25.6,26.19,25.22,25.9,1760966,0
2007-07-31,26.08,26.68,25.26,25.62,1133271,0
2007-08-01,25.5,27.97,23.32,26.57,1777305,0
2007-08-02,26.81,27.6,26.57,27.43,1210325,0
2007-08-03,27.46,28.67,26.53,26.78,1190829,0
2007-08-06,27.29,27.6,25.87,27.24,1322317,0
2007-08-07,26.78,27.5,26.08,26.48,2172689,0
2007-08-08,25.6,27.99,22.73,27.39,4833972,0
2007-08-09,26.06,27.9,26.05,27.79,2387991,0
2007-08-10,26,26.89,25.8,25.88,2186169,0
2007-08-13,26.39,26.68,25.25,25.67,1212223,0
2007-08-14,25.88,26.4,24.79,24.86,688791,0
2007-08-15,24.99,25.15,23.53,23.73,1622212,0
2007-08-16,23.5,24.43,22.54,23.75,2039298,0
2007-08-17,24.89,25.3,23.75,24.38,1501421,0
2007-08-20,25.02,25.12,24.01,24.62,1130070,0
2007-08-21,24.5,24.89,24.37,24.73,748538,0
2007-08-22,24.91,25.44,24.91,25.3,831481,0
2007-08-23,25.45,25.76,24.77,24.95,946768,0
2007-08-24,24.82,25.52,24.5,25.45,829323,0
2007-08-27,25.05,25.52,24.7,24.9,744390,0
2007-08-28,24.83,25.04,24,24.06,775711,0
2007-08-29,24.16,24.63,23.9,24.55,787983,0
2007-08-30,24.25,24.75,24.01,24.3,846794,0
2007-08-31,24.77,27.13,24.77,26.6,3002472,0
2007-09-04,29.04,29.04,26.51,27.47,4042628,0
2007-09-05,27.03,27.8,26.8,27.68,1900567,0
2007-09-06,27.28,27.82,26.85,27.8,986445,0
2007-09-07,27.1,27.28,26.54,27.07,1000577,0
2007-09-10,27.1,27.25,26.47,26.89,788751,0
2007-09-11,27.05,27.51,26.65,27.51,969712,0
2007-09-12,27.3,27.88,26.94,26.94,872639,0
2007-09-13,27.4,27.5,26.95,26.95,646118,0
2007-09-14,26.8,29.97,26.75,29.07,3002364,0
2007-09-17,29.14,29.57,28.54,29.18,1705639,0
2007-09-18,29.03,29.57,28.8,29.24,1311273,0
2007-09-19,29.5,32.1,29.1,32.01,4728642,0
2007-09-20,32.52,34.75,32.48,34.32,4682303,0
2007-09-21,34.65,34.87,32.1,32.15,3134459,0
2007-09-24,32.13,32.43,30.02,30.76,2843783,0
2007-09-25,30.32,32.56,30.32,32.46,1563292,0
2007-09-26,32.78,33.68,31.93,32.3,1348066,0
2007-09-27,32.31,32.9,31.48,31.61,1168948,0
2007-09-28,31.69,31.69,30.7,31.1,1058280,0
2007-10-01,31,32.25,30.75,32.07,1135661,0
2007-10-02,32.22,33.51,32.21,32.72,3577757,0
2007-10-03,30.56,30.69,28.1,28.97,5867563,0
2007-10-04,28.7,29.24,27.68,28.12,2301724,0
2007-10-05,28.26,29.47,27.9,29.41,1829996,0
2007-10-08,28.29,28.49,27.34,27.8,2153068,0
2007-10-09,28,30.16,26.43,29.46,4474040,0
2007-10-10,29.28,31,28.72,29.21,2097381,0
2007-10-11,29.29,30,27.48,27.92,2385134,0
2007-10-12,28,28.25,27,27.1,1853558,0
2007-10-15,27.11,29.23,26.6,27.54,2688106,0
2007-10-16,27.38,27.8,26.65,27.01,3242489,0
2007-10-17,27.75,27.75,26,26.7,3347837,0
2007-10-18,26.2,28.33,26,27.64,3945757,0
2007-10-19,29.45,29.85,25.88,26.71,5624022,0
2007-10-22,26.18,27.26,25.92,27.09,2019622,0
2007-10-23,27.25,28.77,27.15,27.98,3568065,0
2007-10-24,27.72,28.42,26.32,27.51,3179563,0
2007-10-25,27.39,27.39,25.64,25.92,2128630,0
2007-10-26,26.25,26.63,25.6,26.58,1304482,0
2007-10-29,26.64,27.17,25.91,27.17,1247984,0
2007-10-30,27,27.68,26.28,27.49,1394669,0
2007-10-31,27.49,28.15,27.12,28,1340562,0
2007-11-01,27.44,28.13,26.79,27.43,2531511,0
2007-11-02,27.46,27.46,25.82,26.19,3621011,0
2007-11-05,25.77,27.11,25.02,25.23,3478234,0
2007-11-06,25.99,26.41,25.37,26.26,2403964,0
2007-11-07,26.1,26.24,25.6,25.79,1241604,0
2007-11-08,25.89,26.75,25.3,26.72,3851500,0
2007-11-09,25.56,25.56,24.44,25.03,3309457,0
2007-11-12,24.99,25.04,22.97,23,1823616,0
2007-11-13,23.19,23.69,22.91,23.55,2131547,0
2007-11-14,23.93,24.97,23.81,23.94,1569426,0
2007-11-15,23.74,24.28,22.51,23.12,1926074,0
2007-11-16,23.27,23.44,22.21,22.58,1386035,0
2007-11-19,22.39,22.5,21.5,21.85,1973068,0
2007-11-20,21.86,21.98,20.64,21.18,2319166,0
2007-11-21,21,21.58,20.48,20.98,1823603,0
2007-11-23,21.1,21.42,21.02,21.08,470045,0
2007-11-26,22.11,24.33,22.05,24.29,4256173,0
2007-11-27,24.6,25.09,23.91,24.97,2172199,0
2007-11-28,25,26.25,24.94,25.54,2453183,0
2007-11-29,25.2,25.33,24.75,25.04,847740,0
2007-11-30,25.25,25.58,24.29,24.63,1386195,0
2007-12-03,24.71,24.75,22.94,23.09,1898835,0
2007-12-04,22.94,23.8,22.7,23.36,2202774,0
2007-12-05,23.7,24.31,23.43,24.2,1830579,0
2007-12-06,23.49,23.85,23.36,23.58,1706702,0
2007-12-07,23.59,24.24,23.56,23.9,879569,0
2007-12-10,24.05,25.09,24.02,24.61,1522584,0
2007-12-11,24.54,24.8,23.89,24.09,1209885,0
2007-12-12,24.42,24.56,23.02,23.37,2420192,0
2007-12-13,23.18,23.76,23.01,23.69,2321766,0
2007-12-14,23.58,23.66,22.87,23.16,1250031,0
2007-12-17,22.96,22.96,22.03,22.06,2161333,0
2007-12-18,22.37,22.84,21.7,21.99,2246211,0
2007-12-19,22.04,22.65,22.01,22.15,1649824,0
2007-12-20,22.3,22.6,22.06,22.6,1314843,0
2007-12-21,23,23.36,22.59,23.34,1969354,0
2007-12-24,23.55,24,23.4,23.5,1467331,0
2007-12-26,23.51,27,23.13,26.01,4200107,0
2007-12-27,26.1,29,26,27.27,5154489,0
2007-12-28,28.14,28.4,26.05,27.85,3962713,0
2007-12-31,27.92,27.92,27,27.47,1199388,0
2008-01-02,27.99,27.99,26.27,27.49,1523469,0
2008-01-03,27.5,27.71,27,27.51,2043236,0
2008-01-04,26.94,28.5,26.59,27.91,2620527,0
2008-01-07,28,28.28,26,26.78,2000137,0
2008-01-08,26.55,27.65,26.51,26.95,2039489,0
2008-01-09,26.86,27.5,25.71,26.95,2631799,0
2008-01-10,26.55,26.95,26.1,26.44,1147288,0
2008-01-11,26.5,26.5,24.71,24.82,1809576,0
2008-01-14,25.05,25.39,24.05,24.71,2572587,0
2008-01-15,24.39,24.5,24,24.45,2894482,0
2008-01-16,24,28.01,24,27.82,4185603,0
2008-01-17,27.65,27.66,25.85,26.31,2389394,0
2008-01-18,26.41,26.55,24.72,25.78,2859135,0
2008-01-22,23.7,27.99,23.11,25.65,4041125,0
2008-01-23,25.4,29.82,24.99,28.55,5576031,0
2008-01-24,28.07,30.25,28.03,29.97,3191573,0
2008-01-25,30.06,30.46,29.51,30.13,2065564,0
2008-01-28,29.99,32.23,29.1,32.22,3110274,0
2008-01-29,32,32.1,30.52,30.99,2723777,0
2008-01-30,30.55,31.52,29.8,29.89,1380634,0
2008-01-31,29.52,29.77,28.53,29.55,2112165,0
2008-02-01,29.54,30.34,29.08,30,3158332,0
2008-02-04,30.08,31.87,29.6,31.39,2378079,0
2008-02-05,30.95,31.98,30,31.12,2697857,0
2008-02-06,30.74,30.74,29.05,29.6,2104151,0
2008-02-07,29.37,31.93,29.07,31.8,5458268,0
2008-02-08,30.9,32.63,30.55,32.22,3174966,0
2008-02-11,31.88,34.27,31.6,34.04,5834699,0
2008-02-12,34.15,34.25,32,32.2,1934859,0
2008-02-13,32.64,33.9,32.57,33.55,2208121,0
2008-02-14,33.59,33.77,32.75,33.22,1477192,0
2008-02-15,33.44,34.08,32.5,32.69,1100154,0
2008-02-19,33.12,33.3,32,32.39,2464423,0
2008-02-20,31.99,33,31,32.87,1705507,0
2008-02-21,33.1,33.73,32.9,33.06,2388240,0
2008-02-22,33.13,33.29,31.66,32.35,1181732,0
2008-02-25,32.22,33.01,31.96,32.79,1306238,0
2008-02-26,33.2,35.5,33.13,34.91,3418435,0
2008-02-27,34.55,34.66,33.23,33.75,2304257,0
2008-02-28,33.8,34.48,33.19,33.65,1773708,0
2008-02-29,33.01,33.06,30.54,30.9,2674001,0
2008-03-03,30.7,30.7,29.17,29.63,2260590,0
2008-03-04,29.27,29.69,28.1,29.56,2439697,0
2008-03-05,29.62,29.99,28.5,28.81,2117111,0
2008-03-06,28.79,29.12,28.09,28.18,2253420,0
2008-03-07,28,28.6,27.15,27.7,2192414,0
2008-03-10,27.55,28.17,26.68,26.73,2364520,0
2008-03-11,27.1,28.63,27.01,28.59,2071482,0
2008-03-12,28.34,29.25,28,28.57,1126665,0
2008-03-13,28.25,29.65,27.9,29.46,1984999,0
2008-03-14,29.56,29.76,27.27,27.82,1956368,0
2008-03-17,27.01,27.74,26.81,27.35,1345012,0
2008-03-18,27.8,28.61,27.3,27.94,2137306,0
2008-03-19,28.02,28.61,26.71,26.72,1855182,0
2008-03-20,27.34,29.7,26.8,29.1,2957208,0
2008-03-24,29.1,29.98,29.1,29.53,1714601,0
2008-03-25,29.34,29.65,28.6,28.95,1474091,0
2008-03-26,28.88,31,28.48,30.68,3198488,0
2008-03-27,30.69,30.7,28.51,28.78,2596117,0
2008-03-28,28.8,29.12,26.5,27.11,4917143,0
2008-03-31,27.11,28.07,27.11,27.96,1405706,0
2008-04-01,28.27,28.9,28.26,28.69,1238918,0
2008-04-02,28.59,28.99,28.15,28.2,812252,0
2008-04-03,28.07,28.45,27.7,28.39,850519,0
2008-04-04,28.46,31.55,27.83,29.22,1806081,0
2008-04-07,29.3,29.65,28.04,28.4,885817,0
2008-04-08,28.14,28.79,27.9,28.31,615161,0
2008-04-09,28.36,28.99,27.98,28.14,1163934,0
2008-04-10,28.09,28.96,27.66,28.43,1520430,0
2008-04-11,28.08,28.35,27.37,27.77,1189726,0
2008-04-14,27.66,28.02,27.11,27.33,1134066,0
2008-04-15,27.48,28.35,26.75,28.18,1662446,0
2008-04-16,28.59,30.32,28.57,30.32,1891732,0
2008-04-17,30,30.01,29.25,30.01,1606618,0
2008-04-18,30.25,30.89,30.01,30.63,1455664,0
2008-04-21,30.41,31.77,30.2,31.77,1554990,0
2008-04-22,31.66,31.8,29.69,31.06,2739417,0
2008-04-23,26.89,26.9,24.91,26.42,8929294,0
2008-04-24,26.25,26.72,25.5,26.42,2386213,0
2008-04-25,26.5,27.38,26.25,27.14,1774524,0
2008-04-28,27.26,27.5,27.02,27.38,1453344,0
2008-04-29,27.43,27.43,26.95,27.06,1475660,0
2008-04-30,27.04,27.21,25.9,26,1988284,0
2008-05-01,25.87,26.77,25.87,26.62,1134426,0
2008-05-02,26.9,26.9,26.25,26.46,856753,0
2008-05-05,26.8,26.95,26.05,26.28,1184731,0
2008-05-06,26.44,26.44,25.87,25.88,1288045,0
2008-05-07,25.83,26.37,25.83,26.06,1022364,0
2008-05-08,26.08,26.22,25.25,25.48,1380929,0
2008-05-09,25.51,25.85,24.85,24.85,1992346,0
2008-05-12,24.83,24.98,23.87,24.45,2567424,0
2008-05-13,24.75,24.9,24.14,24.51,2270759,0
2008-05-14,24.6,25.43,24.29,25.23,2194366,0
2008-05-15,25.49,25.96,25,25.96,1725586,0
2008-05-16,26.05,26.06,25.49,25.89,1744907,0
2008-05-19,25.99,26.47,25.34,25.5,1153327,0
2008-05-20,25.37,25.5,24.37,24.74,1085158,0
2008-05-21,24.62,25.22,24.26,24.28,1516974,0
2008-05-22,24.25,24.27,23.08,23.26,2627520,0
2008-05-23,23.35,23.78,23.03,23.62,1116364,0
2008-05-27,23.95,24.31,23.59,24.31,1047534,0
2008-05-28,24.85,25.1,24.63,24.89,1630381,0
2008-05-29,24.99,24.99,24.38,24.56,1855894,0
2008-05-30,24.6,25.46,24.5,25.42,1398807,0
2008-06-02,25.4,25.44,24.9,25.27,1157338,0
2008-06-03,25.24,25.29,24.84,25.09,1509744,0
2008-06-04,25,25.7,25,25.42,855447,0
2008-06-05,25.58,25.98,25.1,25.98,964925,0
2008-06-06,25.61,25.91,24.85,24.87,1495006,0
2008-06-09,25.2,26.08,25.15,26.04,2234118,0
2008-06-10,25.81,25.81,24.97,25.07,1782487,0
2008-06-11,25.06,25.4,24.5,25.03,1237652,0
2008-06-12,24.9,25.48,24.52,24.71,791920,0
2008-06-13,24.94,25.37,24.54,24.81,1028880,0
2008-06-16,24.82,25.8,24.75,25.54,1226062,0
2008-06-17,25.78,27.1,25.63,26.64,1716148,0
2008-06-18,26.56,26.56,25.4,25.55,1686689,0
2008-06-19,25.52,25.53,24.83,25.32,1048973,0
2008-06-20,25.15,25.18,24.69,25.06,1683082,0
2008-06-23,25.08,25.3,24.05,24.1,949567,0
2008-06-24,23.95,24.28,23.75,23.9,1643079,0
2008-06-25,24.03,24.64,23.8,24.41,1337051,0
2008-06-26,23.97,24.17,23.45,23.46,1189621,0
2008-06-27,23.45,23.82,23.02,23.68,2167200,0
2008-06-30,23.64,23.64,22.6,22.81,1020978,0
2008-07-01,22.61,22.74,22.17,22.69,1040442,0
2008-07-02,22.64,22.97,22.4,22.47,670773,0
2008-07-03,22.57,22.65,21.35,21.66,952204,0
2008-07-07,21.68,22.17,20.8,21.31,962045,0
2008-07-08,21.33,21.53,20.8,21.42,805972,0
2008-07-09,21.42,21.77,21.1,21.31,1533995,0
2008-07-10,21.25,21.7,20.83,21.1,1106112,0
2008-07-11,20.85,21.02,20.06,20.53,1476625,0
2008-07-14,20.72,20.72,19.81,19.85,1445658,0
2008-07-15,19.8,19.84,18.4,19.34,3303522,0
2008-07-16,19.07,19.92,18.93,19.5,1973686,0
2008-07-17,19.79,20.86,19.73,20.8,1987332,0
2008-07-18,20.9,21.1,20.4,20.7,665362,0
2008-07-21,20.85,20.87,20.4,20.7,527100,0
2008-07-22,20.32,20.43,19.85,20.19,908285,0
2008-07-23,20.04,20.41,19.71,20.07,1379880,0
2008-07-24,20.1,20.37,19.46,19.7,720680,0
2008-07-25,19.73,19.95,19.42,19.57,584750,0
2008-07-28,19.45,19.88,19.1,19.39,828774,0
2008-07-29,19.47,19.78,19.27,19.77,1007908,0
2008-07-30,19.9,20.22,19.66,19.94,638735,0
2008-07-31,19.74,20.16,19.35,19.4,610458,0
2008-08-01,19.02,19.05,17.28,17.42,3455924,0
2008-08-04,17.6,17.78,17.1,17.26,1317706,0
2008-08-05,18.25,19.17,17.81,18.28,1817626,0
2008-08-06,18.29,18.64,17.96,18.47,1416617,0
2008-08-07,18.51,19.24,18.26,18.92,788418,0
2008-08-08,18.98,19.86,18.96,19.68,1417810,0
2008-08-11,19.62,20.14,19.44,19.84,1275868,0
2008-08-12,19.91,20.1,18.9,19.17,2449842,0
2008-08-13,20.6,22.34,20.05,22.22,5021252,0
2008-08-14,22.47,22.74,22.05,22.36,1372958,0
2008-08-15,22.45,22.74,22.28,22.55,1165251,0
2008-08-18,22.7,22.98,21.5,21.76,1617077,0
2008-08-19,22.23,22.23,21.33,21.51,901939,0
2008-08-20,21.51,21.95,21.2,21.44,851898,0
2008-08-21,21.22,21.75,21.03,21.71,1130937,0
2008-08-22,21.74,22.74,21.48,22.28,1295796,0
2008-08-25,22.86,23.55,22.52,22.78,1072463,0
2008-08-26,22.71,22.87,22.4,22.84,707708,0
2008-08-27,22.81,23.49,22.43,23.39,845388,0
2008-08-28,23.4,23.75,23.32,23.69,763860,0
2008-08-29,23.53,23.68,23,23.31,555066,0
2008-09-02,23.5,23.62,22.54,22.9,911835,0
2008-09-03,22.79,22.9,21.95,22.14,845524,0
2008-09-04,21.94,21.97,20.99,21.26,1268453,0
2008-09-05,21.06,22,20.99,21.85,837991,0
2008-09-08,22,22.51,21.25,21.9,1484285,0
2008-09-09,21.94,21.96,20.95,21,830411,0
2008-09-10,21.11,21.23,20.12,20.25,1190608,0
2008-09-11,20.08,20.69,19.6,20.5,835983,0
2008-09-12,20.49,20.96,20.41,20.55,944439,0
2008-09-15,20.01,21.09,19.96,20,1319921,0
2008-09-16,19.67,21.24,19.67,21.06,1546292,0
2008-09-17,20.85,23.74,20.65,22.6,1757568,0
2008-09-18,23.11,26,22.54,25.79,2551209,0
2008-09-19,27.8,29,27.07,28.75,3478194,0
2008-09-22,28.06,28.36,26.44,27.46,1390621,0
2008-09-23,26.94,26.94,24.7,26.35,1516601,0
2008-09-24,26.27,26.99,26.02,26.57,1021898,0
2008-09-25,26.58,27.5,26.21,27,1309412,0
2008-09-26,25.59,26.42,25.23,25.76,1114263,0
2008-09-29,25.25,25.97,22,22,1974694,0
2008-09-30,22.73,23.74,21.94,22.78,1574620,0
2008-10-01,23.06,23.93,22.62,22.94,1033328,0
2008-10-02,23.09,23.73,21.21,21.44,817967,0
2008-10-03,21.54,22.14,20.57,20.82,1147784,0
2008-10-06,20.49,20.7,18.75,20.42,1574734,0
2008-10-07,20.8,20.95,18.75,19.04,1430234,0
2008-10-08,18.47,21,18.11,19.92,1592515,0
2008-10-09,20.04,20.96,18.91,19.49,953824,0
2008-10-10,18.51,21.4,18.42,20.93,2390974,0
2008-10-13,21.8,22.85,21.41,22.75,1107528,0
2008-10-14,23.36,23.4,21.14,21.8,1155579,0
2008-10-15,21.74,21.91,19.6,20,900136,0
2008-10-16,20,20.63,19.5,20.5,1968313,0
2008-10-17,20.1,21.18,18.13,20.23,1101899,0
2008-10-20,20.82,20.98,19.5,20.82,1012801,0
2008-10-21,20.32,20.77,18.48,18.57,1638700,0
2008-10-22,20.32,20.35,18,18.24,1633133,0
2008-10-23,18.28,18.55,16.5,17.73,1238719,0
2008-10-24,16.57,18.18,16.15,17.68,1026408,0
2008-10-27,17.16,18.02,16.67,17.29,862084,0
2008-10-28,17.71,19.01,16.86,18.99,956099,0
2008-10-29,19.09,20.5,18.91,19.97,868168,0
2008-10-30,20.65,20.75,19.61,20.18,447420,0
2008-10-31,20.3,20.32,19.32,19.63,859262,0
2008-11-03,19.43,19.98,19.1,19.4,1123362,0
2008-11-04,19.46,20.65,19.46,20.55,598364,0
2008-11-05,20.11,20.63,19.88,19.93,447746,0
2008-11-06,19.76,19.8,18.68,18.8,620528,0
2008-11-07,18.97,19.15,18.6,19.03,863077,0
2008-11-10,19.46,19.53,18.5,18.59,536133,0
2008-11-11,18.6,18.91,17.96,18.45,626668,0
2008-11-12,18.31,18.94,17.76,18.24,990479,0
2008-11-13,18.19,19.38,16.52,19.33,1844849,0
2008-11-14,18.95,19.46,18.06,18.59,1066648,0
2008-11-17,18.4,18.97,18.05,18.65,1290027,0
2008-11-18,18.75,19.21,17.37,17.9,1249275,0
2008-11-19,17.86,18.27,16.5,16.53,1283339,0
2008-11-20,16.5,16.99,14.5,14.74,2274115,0
2008-11-21,15.09,15.11,13.86,14.4,1342033,0
2008-11-24,14.74,15.27,14.45,15.1,1328214,0
2008-11-25,15.3,15.34,14.5,15.14,1052010,0
2008-11-26,14.88,16.09,14.88,15.98,766843,0
2008-11-28,15.96,16.29,15.59,15.88,273688,0
2008-12-01,15.52,15.66,14.87,14.98,595947,0
2008-12-02,15.17,17.65,14.94,15.69,1583884,0
2008-12-03,15.3,15.7,14.98,15.61,906242,0
2008-12-04,15.28,15.59,13.5,13.89,1270192,0
2008-12-05,13.84,13.84,12.57,13.13,1470022,0
2008-12-08,13.13,15.19,13.13,14.55,2047855,0
2008-12-09,14.38,14.94,14,14.39,2077949,0
2008-12-10,14.52,15.75,14.32,15.08,1531736,0
2008-12-11,14.73,15.86,14.71,14.96,1562402,0
2008-12-12,14.87,16.29,14.52,15.66,1728228,0
2008-12-15,15.65,16.07,14.88,15.11,681657,0
2008-12-16,15.43,16.06,15.02,16.06,769647,0
2008-12-17,15.94,16.68,15.77,16.42,858551,0
2008-12-18,16.46,16.64,15.16,15.56,911671,0
2008-12-19,15.75,16.12,15.63,15.73,1040044,0
2008-12-22,15.66,15.72,14.7,15.02,753032,0
2008-12-23,15.15,15.48,15,15.14,672384,0
2008-12-24,15.19,15.23,14.94,15.01,142386,0
2008-12-26,15.01,15.15,14.91,15.06,216343,0
2008-12-29,14.97,15.25,14.59,14.71,413599,0
2008-12-30,14.83,15.34,14.63,15.27,684797,0
2008-12-31,15.66,16,15.5,15.87,807535,0
2009-01-02,15.84,16.34,15.59,16.11,1244812,0
2009-01-05,16.04,16.28,15.82,16.15,1083213,0
2009-01-06,17.2,18.18,16.11,17.83,1567294,0
2009-01-07,18.29,18.49,17.12,17.82,1328790,0
2009-01-08,18.28,18.44,17.32,17.87,1128707,0
2009-01-09,18,18.93,17.42,18.78,1171937,0
2009-01-12,18.73,18.73,17.47,17.76,1046201,0
2009-01-13,17.76,18,17.46,17.73,686647,0
2009-01-14,17.49,17.79,16.62,16.79,860549,0
2009-01-15,16.78,17.02,15.88,16.98,1076584,0
2009-01-16,17.43,18.31,17.24,17.93,1585657,0
2009-01-20,17.91,18.11,16.07,16.49,1188410,0
2009-01-21,18.25,19.75,17.46,18.76,4321540,0
2009-01-22,18.69,19.13,17.95,18.47,1347987,0
2009-01-23,18.61,20.59,18.18,19.89,2448192,0
2009-01-26,20.1,20.41,19.61,19.8,779175,0
2009-01-27,19.79,20.4,19.79,20.24,978695,0
2009-01-28,20.5,21.12,20.37,21,1245002,0
2009-01-29,20.66,21.41,20.5,21.33,1241770,0
2009-01-30,21.39,21.65,19.83,19.93,1399183,0
2009-02-02,19.58,19.89,19.07,19.61,1510541,0
2009-02-03,19.78,20.18,19.58,20.02,1276189,0
2009-02-04,20.02,21,19.91,20.51,1494001,0
2009-02-05,20.31,21.39,20.31,21.26,1137730,0
2009-02-06,21.43,21.93,21.24,21.84,825570,0
2009-02-09,21.85,21.91,21.33,21.61,818329,0
2009-02-10,21.41,21.93,20.64,20.87,1212753,0
2009-02-11,21.35,21.35,20.4,20.91,799523,0
2009-02-12,20.91,21.74,20.38,21.51,914054,0
2009-02-13,21.59,22.39,21.49,22.01,619449,0
2009-02-17,21.33,21.48,20.55,21.05,1162048,0
2009-02-18,20.99,21.45,20.6,21.24,954551,0
2009-02-19,21.4,21.49,19.9,19.99,878852,0
2009-02-20,19.6,20.08,18.95,19.52,1257995,0
2009-02-23,19.88,20.1,18.48,18.58,1038029,0
2009-02-24,18.81,20,18.58,19.74,1040453,0
2009-02-25,19.48,20.39,19.26,19.96,877548,0
2009-02-26,20.35,20.98,19.69,19.81,1175196,0
2009-02-27,19.53,20.31,19.52,19.64,1146828,0
2009-03-02,19.28,19.34,17.91,18.08,1304873,0
2009-03-03,18.44,18.5,17.88,18.14,1006774,0
2009-03-04,18.31,18.78,18.27,18.53,2434835,0
2009-03-05,18.18,19.04,18.18,18.73,1276420,0
2009-03-06,18.72,19.27,18.36,18.83,1194927,0
2009-03-09,18.7,19.51,18.08,18.14,914611,0
2009-03-10,18.5,19.42,18.29,19.39,870014,0
2009-03-11,19.28,20.39,19.05,20.2,1497077,0
2009-03-12,20.11,21.47,19.74,21.37,1246588,0
2009-03-13,21.12,21.64,20.71,21.52,949662,0
2009-03-16,21.53,21.74,21.1,21.4,1045606,0
2009-03-17,21.32,22.39,21.07,22.3,1160694,0
2009-03-18,22.17,24.5,21.85,24.49,2495663,0
2009-03-19,24.31,24.93,23.98,24.31,1642904,0
2009-03-20,24.3,24.31,22.95,22.98,1427984,0
2009-03-23,23.75,24.4,23.25,24.39,1072305,0
2009-03-24,24.25,24.39,23.63,23.63,805706,0
2009-03-25,23.73,24.39,22.92,23.49,873722,0
2009-03-26,23.64,24.53,23.64,24.53,1325422,0
2009-03-27,24.29,24.4,23.74,24.09,812070,0
2009-03-30,23.35,23.54,22.81,23.03,1407655,0
2009-03-31,23.38,24.2,23.31,23.53,794956,0
2009-04-01,22.95,25.65,22.62,25.23,3279913,0
2009-04-02,25.99,26.93,25.26,25.4,2431965,0
2009-04-03,26.03,26.26,25.23,26.22,1756984,0
2009-04-06,26.24,26.99,26.06,26.61,1608696,0
2009-04-07,25.74,26.14,25.49,25.58,1225422,0
2009-04-08,25.59,26.05,25.18,25.96,813769,0
2009-04-09,26.4,27.25,26.24,26.92,1450376,0
2009-04-13,26.63,26.89,26.04,26.75,885630,0
2009-04-14,26.64,27.68,26.57,26.85,2371803,0
2009-04-15,27,27.3,25.77,26.1,979924,0
2009-04-16,26.66,27,26.2,26.87,969287,0
2009-04-17,26.83,27.14,26.41,26.91,1158405,0
2009-04-20,26.5,26.62,26.11,26.38,857149,0
2009-04-21,26.24,26.75,25.21,26.06,2238837,0
2009-04-22,24.7,26.74,24.5,25.82,3168844,0
2009-04-23,26.1,26.1,24.69,25.47,1354179,0
2009-04-24,25.39,26.04,25.17,25.92,1464625,0
2009-04-27,25.35,26.01,25.01,25.71,915703,0
2009-04-28,25.35,26.02,25.27,25.65,887803,0
2009-04-29,25.91,26.5,25.64,26.03,1903557,0
2009-04-30,26.53,27.65,26.18,27.39,1998162,0
2009-05-01,27.12,27.99,26.93,27.71,1155370,0
2009-05-04,27.74,28.94,27.74,28.92,1403072,0
2009-05-05,28.38,29.37,27.6,28.1,1551309,0
2009-05-06,28.49,28.83,27.46,28.01,950479,0
2009-05-07,28.2,28.3,26.55,27.32,975239,0
2009-05-08,27.94,27.96,26.39,27.03,768494,0
2009-05-11,26.59,27.9,26.38,27.3,764635,0
2009-05-12,27.53,27.63,26.37,26.9,934613,0
2009-05-13,26.87,27.2,25.7,25.97,1141854,0
2009-05-14,25.92,26.47,25.81,26.31,1300719,0
2009-05-15,26.3,26.77,25.97,26.35,771983,0
2009-05-18,26.48,27.36,26.38,27.24,883057,0
2009-05-19,26.96,28.32,26.89,27.8,919092,0
2009-05-20,27.91,28.5,26.98,27.09,881282,0
2009-05-21,27.09,27.09,25.82,26.27,1362048,0
2009-05-22,26.26,27.07,25.95,26.58,737682,0
2009-05-26,26.56,27.95,26.37,27.77,951066,0
2009-05-27,30.42,31.72,29.52,30.35,8717267,0
2009-05-28,30.42,30.5,29.75,30.2,2474494,0
2009-05-29,30.3,30.84,29.9,30.36,2756193,0
2009-06-01,31,31.75,30.8,31.55,1628339,0
2009-06-02,31.55,31.59,30.56,30.73,925449,0
2009-06-03,30.46,30.7,30.08,30.51,874555,0
2009-06-04,31,31.22,30.03,30.51,1089396,0
2009-06-05,30.73,31.08,29.7,29.89,992305,0
2009-06-08,29.61,29.84,28.92,29.7,1102540,0
2009-06-09,29.84,30.73,29.84,30.22,1466233,0
2009-06-10,30.53,30.73,28.93,29.48,2214271,0
2009-06-11,29.26,29.88,29.25,29.36,1263071,0
2009-06-12,29.31,29.36,28.3,28.74,1424633,0
2009-06-15,28.64,28.64,27.7,28.53,1079502,0
2009-06-16,28.47,29,27.97,28.24,897399,0
2009-06-17,28.3,28.81,27.62,28.6,1642600,0
2009-06-18,28.47,29.1,28.35,28.81,996678,0
2009-06-19,29.52,30.85,29.09,30.41,2689217,0
2009-06-22,30.27,30.59,28.6,28.74,1945049,0
2009-06-23,29.17,29.73,28.9,29.56,1698302,0
2009-06-24,29.65,30.3,29.46,29.65,1180906,0
2009-06-25,29.11,29.79,28.93,29.46,1228246,0
2009-06-26,29.5,30.21,29.38,29.92,1838603,0
2009-06-29,30.04,30.04,29.27,29.5,1553543,0
2009-06-30,29.49,30,29,29.4,1673471,0
2009-07-01,29.68,30.32,29.14,29.47,1488438,0
2009-07-02,29.26,29.4,28.73,29.29,921098,0
2009-07-06,28.99,29.31,28.4,28.81,1058742,0
2009-07-07,28.65,28.96,27.5,27.52,1146504,0
2009-07-08,27.53,28.08,26.59,27.28,2042529,0
2009-07-09,27.22,28.12,27.22,27.42,876060,0
2009-07-10,27.39,27.88,26.99,27.33,1073228,0
2009-07-13,27.05,27.73,26.39,27.68,1271605,0
2009-07-14,27.57,27.7,26.91,27.09,1674685,0
2009-07-15,27.72,28.72,27.72,28.42,1076604,0
2009-07-16,28.43,29.07,28.23,28.96,1056714,0
2009-07-17,28.95,29.23,28.52,29.12,692276,0
2009-07-20,29.25,29.34,28.69,29.01,1012244,0
2009-07-21,29,29.01,28.38,29.01,673591,0
2009-07-22,28.99,30.24,28.8,30.04,1369259,0
2009-07-23,30.5,31.8,30.4,31.71,2807702,0
2009-07-24,31.18,31.56,30.32,31.53,1035623,0
2009-07-27,31.4,32.11,31.29,31.81,1167768,0
2009-07-28,31.61,32.5,31.61,32.38,1019036,0
2009-07-29,32.05,32.32,31.16,32.28,1049280,0
2009-07-30,32.38,32.95,31.75,31.93,919457,0
2009-07-31,31.99,32.38,31.71,32.06,677201,0
2009-08-03,32.33,32.5,31.64,32.28,749632,0
2009-08-04,32,32.41,31.91,32.32,466470,0
2009-08-05,32.9,33.12,32.21,32.39,1389915,0
2009-08-06,32.28,32.52,31.18,31.31,924968,0
2009-08-07,31.67,31.9,31.12,31.42,1004891,0
2009-08-10,31.55,31.93,31.35,31.83,905443,0
2009-08-11,31.85,32.47,31.56,31.83,2581581,0
2009-08-12,33.82,34.75,33.41,34.04,6002053,0
2009-08-13,34,34.58,33.42,34.52,1791123,0
2009-08-14,34.5,34.52,33.82,34.51,1423399,0
2009-08-17,33.68,33.94,33.25,33.81,1129411,0
2009-08-18,34.05,35,34.01,34.87,1542498,0
2009-08-19,34.45,35,34.3,34.85,1035741,0
2009-08-20,34.93,35.44,34.65,35.33,1612904,0
2009-08-21,35.6,36.59,35.41,36.48,1845028,0
2009-08-24,35.78,36.37,35.43,35.72,1810281,0
2009-08-25,35.94,36.25,35.68,36.16,919914,0
2009-08-26,36.04,36.87,36.04,36.63,1510381,0
2009-08-27,36.33,37.54,36.1,37.46,1566702,0
2009-08-28,37.65,38.97,37.46,37.64,1544925,0
2009-08-31,36.92,36.98,36.31,36.84,1062267,0
2009-09-01,36.63,37.73,35.65,35.89,1557060,0
2009-09-02,35.72,36.3,35.67,36.08,1619429,0
2009-09-03,36.52,36.6,36.19,36.53,1061894,0
2009-09-04,36.68,38.2,36.66,37.44,2242132,0
2009-09-08,38.1,38.45,37.56,38.4,1552787,0
2009-09-09,36.95,38.17,36.93,37.73,2964300,0
2009-09-10,37.58,37.96,36.59,36.72,2793576,0
2009-09-11,36.2,36.21,34.51,34.83,12334870,0
2009-09-14,34.29,34.9,33.98,34.65,3136907,0
2009-09-15,34.85,35.48,34.22,35.43,3644215,0
2009-09-16,35.59,36.25,35.48,35.97,3273136,0
2009-09-17,35.75,35.99,35.28,35.4,1566698,0
2009-09-18,35.78,36.42,35.62,36.2,2279949,0
2009-09-21,35.8,36.64,35.33,36.38,1481537,0
2009-09-22,36.36,36.67,35.75,36.07,1697913,0
2009-09-23,36.25,36.43,35.47,35.57,1457829,0
2009-09-24,35.72,35.9,34.23,35.04,2508196,0
2009-09-25,34.89,35.02,34.3,34.94,1156931,0
2009-09-28,35.06,36.2,34.77,36.15,1821228,0
2009-09-29,36.23,37.16,36.21,36.77,2920739,0
2009-09-30,36.89,37.26,35.87,36.75,2849676,0
2009-10-01,36.75,36.75,34.84,34.89,2169727,0
2009-10-02,34.65,35.55,34.38,34.6,1334507,0
2009-10-05,34.63,35.8,34.63,35.52,1250230,0
2009-10-06,36.08,36.91,36.02,36.65,1905691,0
2009-10-07,36.46,36.83,36.22,36.63,1151118,0
2009-10-08,36.89,37.37,36.27,37.1,1890387,0
2009-10-09,37.5,39.29,37.38,39.09,2893984,0
2009-10-12,39.3,40.49,39.25,40.43,2124101,0
2009-10-13,40.12,40.12,38.9,39.12,2603798,0
2009-10-14,39.37,40.33,39.37,40.2,2462183,0
2009-10-15,40.2,40.61,39.75,40.27,2048219,0
2009-10-16,39.89,40.58,39.78,40.33,1959793,0
2009-10-19,40.46,41.2,40.01,41.11,1996564,0
2009-10-20,41.75,41.8,40.81,41.16,2779462,0
2009-10-21,42.72,46.25,42.43,45.89,8039785,0
2009-10-22,45.2,45.26,43.78,44.45,4253331,0
2009-10-23,44.33,45.03,44.18,44.36,1670970,0
2009-10-26,44.62,45.75,44.4,44.64,1891275,0
2009-10-27,44.85,44.93,43.25,43.56,1802560,0
2009-10-28,43.6,43.88,41.92,42.15,1795144,0
2009-10-29,42.5,43.26,42.48,43.08,1502519,0
2009-10-30,43.29,43.4,41.93,42.1,1697827,0
2009-11-02,42.08,42.53,41.19,41.86,1661979,0
2009-11-03,41.66,42.52,40.5,42.26,1443561,0
2009-11-04,42.73,43.99,42.65,42.78,1405645,0
2009-11-05,43.52,44.87,43.27,44.82,1851282,0
2009-11-06,44.57,45,44.12,44.31,1411580,0
2009-11-09,45,46.66,44.94,46.53,1642330,0
2009-11-10,46.07,46.35,45.14,45.85,1380032,0
2009-11-11,46.36,47.08,46.02,46.57,1459550,0
2009-11-12,46.42,47.07,45.75,46.04,1143106,0
2009-11-13,45.97,47.2,45.97,47.13,1469325,0
2009-11-16,47.21,48.63,47.21,48.11,1676404,0
2009-11-17,47.67,47.91,47.13,47.66,1335944,0
2009-11-18,47.52,47.96,47.25,47.36,890890,0
2009-11-19,47.1,47.1,45.63,46.72,1521515,0
2009-11-20,46.6,46.86,46.09,46.77,974190,0
2009-11-23,47.42,48.1,46.56,46.85,1065480,0
2009-11-24,46.93,47.76,46.6,47.62,955636,0
2009-11-25,47.9,48.36,47.77,48.3,874901,0
2009-11-27,47.07,48.14,46.7,47.77,727865,0
2009-11-30,47.57,48.08,47.31,47.83,793181,0
2009-12-01,48.18,50.6,48.01,50.51,2296357,0
2009-12-02,50.46,51.87,50.43,51.65,1872165,0
2009-12-03,51.9,52.15,51.51,51.7,2424621,0
2009-12-04,52.08,52.46,51.29,52.12,1495133,0
2009-12-07,51.44,51.96,50.46,51.18,2280207,0
2009-12-08,51.1,51.4,50.57,51.15,1430537,0
2009-12-09,51.22,51.3,50.68,51.19,1084191,0
2009-12-10,50.92,52.13,50.92,51.82,904706,0
2009-12-11,52.18,52.26,50.77,51.03,891925,0
2009-12-14,51.21,52,51.08,51.79,1045576,0
2009-12-15,51.69,52.78,51.63,52.13,1050960,0
2009-12-16,52.78,53.46,52.15,52.31,1260890,0
2009-12-17,52.7,52.7,51.69,51.9,673560,0
2009-12-18,52.12,52.59,51.14,52.05,1592307,0
2009-12-21,52.28,53.7,52.27,53.69,1524216,0
2009-12-22,54.06,54.85,53.75,54.48,1339785,0
2009-12-23,54.79,55.26,54.5,54.97,869105,0
2009-12-24,54.76,55.25,54.76,55.06,419117,0
2009-12-28,55.48,56.37,55.27,55.48,1424805,0
2009-12-29,55.5,55.9,55.04,55.28,714513,0
2009-12-30,55,56.08,54.84,55.95,1872511,0
2009-12-31,56.07,57.32,56.04,56.37,1348423,0
2010-01-04,56.63,57.55,56.55,56.84,1904698,0
2010-01-05,57.23,57.25,56.11,56.49,1178613,0
2010-01-06,57.22,59.06,57.22,58.83,2859379,0
2010-01-07,59.1,59.11,57.94,58.47,1433320,0
2010-01-08,58.6,59.38,58.41,59.37,1307036,0
2010-01-11,59.74,60,58.56,59.41,986838,0
2010-01-12,58.76,58.97,57.63,57.93,1837744,0
2010-01-13,58.13,59,57.19,58.98,972233,0
2010-01-14,58.1,58.41,57.31,57.85,1457157,0
2010-01-15,57.92,58,52.66,54.01,5674316,0
2010-01-19,54,55.4,53.91,54.21,4011535,0
2010-01-20,60.51,63.95,60.12,63.59,11389944,0
2010-01-21,62.91,63.3,61.75,62.61,3562851,0
2010-01-22,62.1,63,60.02,60.14,3193458,0
2010-01-25,60.75,60.99,58.09,59.13,2126333,0
2010-01-26,58.58,60.05,57.24,58.35,2238330,0
2010-01-27,58.4,59.81,56.76,58.5,1503423,0
2010-01-28,59.34,59.42,56.8,58.38,2195994,0
2010-01-29,58.66,59.61,55.45,55.91,2255474,0
2010-02-01,56.52,59,56.14,59,2049956,0
2010-02-02,59.15,59.68,58.06,59.23,1968926,0
2010-02-03,59.23,60.88,59.23,59.94,1631606,0
2010-02-04,58.24,58.5,55.59,55.64,3509184,0
2010-02-05,56.77,57.15,54.46,56.62,3226819,0
2010-02-08,56.89,57.66,55.46,56.11,1267305,0
2010-02-09,57.5,57.85,56.5,57.09,1762065,0
2010-02-10,57.54,57.89,56.6,57.66,1145644,0
2010-02-11,57.75,60.5,57.51,60.11,3056653,0
2010-02-12,59.04,61.29,58.51,60.82,2810967,0
2010-02-16,61.26,63,61.26,62.95,2653287,0
2010-02-17,63.13,63.74,62.06,63.46,1824178,0
2010-02-18,63.54,65.21,63.49,65.07,2373601,0
2010-02-19,64.8,67.08,64.42,66.18,3317489,0
2010-02-22,66.55,67.4,66.09,66.77,2678333,0
2010-02-23,66.38,66.9,63.8,64.7,5163325,0
2010-02-24,65.15,66.25,64.86,65.75,2667105,0
2010-02-25,64.92,67.03,64.1,66.96,3191901,0
2010-02-26,67.37,68,66.25,67.83,8059214,0
2010-03-01,68,69.75,67.86,69.71,2537076,0
2010-03-02,69.8,70.57,68.82,69.01,3503903,0
2010-03-03,69.45,69.99,68.13,68.87,2381673,0
2010-03-04,69.19,69.64,68.12,69.07,1358221,0
2010-03-05,69.69,69.69,68.43,68.8,2089202,0
2010-03-08,69.5,69.5,67.31,67.67,2091086,0
2010-03-09,67.52,68.66,66.54,67.92,2601993,0
2010-03-10,68.58,69.92,68.39,69.6,2401835,0
2010-03-11,69.6,71.75,69.22,71.72,3526076,0
2010-03-12,71.72,71.72,70.25,70.95,2402560,0
2010-03-15,71,71.06,69.08,69.7,1850165,0
2010-03-16,70.03,70.95,69.18,70.93,1981788,0
2010-03-17,71.3,71.78,70.62,71.66,1443601,0
2010-03-18,71.6,71.8,70.82,71.44,1384255,0
2010-03-19,71.11,71.39,69.58,70.03,2208414,0
2010-03-22,69.23,70.67,68.22,70.38,2168521,0
2010-03-23,70.38,71.87,69.85,71.62,2229979,0
2010-03-24,71.27,71.34,69.63,70.42,1793096,0
2010-03-25,71.02,72.4,69.89,70.12,2561909,0
2010-03-26,70.61,71.11,69.31,70.13,1737999,0
2010-03-29,70.61,71.5,70.55,71.44,1510591,0
2010-03-30,71.5,72.02,70.24,70.88,1896518,0
2010-03-31,70.58,71.09,69.75,70.22,1234702,0
2010-04-01,70.71,71.47,69.88,70.6,1649041,0
2010-04-05,73.08,77.86,72.75,77.63,6603353,0
2010-04-06,77,77.5,75.41,77.07,3608625,0
2010-04-07,76.6,77.49,76.05,76.85,2532767,0
2010-04-08,76.15,76.81,74.85,76.14,2282646,0
2010-04-09,76.72,79.12,75.84,79.08,3348110,0
2010-04-12,79.39,80.5,79.1,79.32,2384640,0
2010-04-13,79.32,80,78.53,79.24,1437312,0
2010-04-14,81.4,83.16,81.36,82.41,4177783,0
2010-04-15,82.4,83.38,81.56,82.85,3019104,0
2010-04-16,82.59,83.06,81.01,82.12,3299290,0
2010-04-19,81.6,82.1,77.89,80.07,3542966,0
2010-04-20,81.41,82.85,80.96,82.17,5129635,0
2010-04-21,79.88,80.82,75.11,76.22,10128225,0
2010-04-22,75.71,80.46,74.02,80.16,6645767,0
2010-04-23,80.65,80.65,78.03,79.19,3736814,0
2010-04-26,79.51,81.69,79.36,80.22,3254802,0
2010-04-27,79.67,79.99,75.23,75.26,3426857,0
2010-04-28,76.22,76.68,74.29,75.99,2920785,0
2010-04-29,77,77.34,74.71,76,2059754,0
2010-04-30,76,76.17,72.4,73.21,3905880,0
2010-05-03,73.48,76.03,73.27,75.55,3079841,0
2010-05-04,74.46,74.47,70.67,71.72,3446158,0
2010-05-05,70,72.31,69,71.35,3531894,0
2010-05-06,71.1,73.43,59.86,69.4,4806884,0
2010-05-07,68.6,69.24,64.25,66.46,3840393,0
2010-05-10,71.49,72.8,68.78,72.72,3040639,0
2010-05-11,71.75,73.1,71.05,71.34,2369889,0
2010-05-12,72.24,77.67,72.16,77.54,4527429,0
2010-05-13,77.38,79.14,75.27,75.92,3526087,0
2010-05-14,74.2,74.5,69.88,72.1,3716326,0
2010-05-17,73.17,75.57,72.01,75.24,4245416,0
2010-05-18,76.2,77.43,72,72.57,4227029,0
2010-05-19,72.39,73.63,69.62,71.27,3448663,0
2010-05-20,68.75,68.78,65,65.13,9509095,0
2010-05-21,63.52,68.58,63.08,66.69,6838797,0
2010-05-24,66.39,67.68,64.69,64.82,4511170,0
2010-05-25,61.68,64.87,59.52,64.51,5452979,0
2010-05-26,66.44,67.5,64.36,65.04,3693161,0
2010-05-27,66.98,69.1,66.3,69.1,3154023,0
2010-05-28,69.01,69.1,65.85,66.37,2599453,0
2010-06-01,66.3,67.9,65.3,65.37,2373588,0
2010-06-02,65.72,67.37,65.28,67.37,2094553,0
2010-06-03,67.88,68.59,65.83,68.22,3042199,0
2010-06-04,66.42,67.88,64.06,64.54,2567120,0
2010-06-07,64.75,65.34,60.16,60.41,3522039,0
2010-06-08,61.06,62.06,59.02,61.46,3736849,0
2010-06-09,62.42,63.79,59.96,60.24,2554910,0
2010-06-10,61.53,63,61.19,62.76,2567569,0
2010-06-11,61.94,65,61.76,64.28,3097492,0
2010-06-14,65.4,68.09,65.32,66.25,3809680,0
2010-06-15,66.85,70.02,66.44,69.83,4704304,0
2010-06-16,69.12,70.73,68.22,69.41,3069987,0
2010-06-17,70.24,70.41,68.16,68.93,2691603,0
2010-06-18,69.06,69.85,68.65,69.21,2328070,0
2010-06-21,70.66,71.34,67.01,67.78,2427888,0
2010-06-22,68.13,68.94,66.1,66.39,2508854,0
2010-06-23,66.57,67.82,65.02,66.56,2105636,0
2010-06-24,66.64,66.64,64.16,64.6,1951135,0
2010-06-25,64.61,65.88,63,65.06,2641860,0
2010-06-28,65.06,65.45,63.51,64.64,1570299,0
2010-06-29,62.99,63.21,60.26,60.88,2730278,0
2010-06-30,60.99,62.15,59.66,60.03,2592482,0
2010-07-01,60.01,61.41,57.7,60.71,3401797,0
2010-07-02,61.02,61.75,58.93,60.84,2486748,0
2010-07-06,61.93,62.8,60.26,60.96,2222916,0
2010-07-07,61.4,66.2,61.35,66.07,3040381,0
2010-07-08,67.38,67.52,64,65.72,4150211,0
2010-07-09,65.3,66.4,64.5,66.12,1809633,0
2010-07-12,65.65,67.35,65.45,67.17,1804628,0
2010-07-13,68.1,69.2,67.26,68.82,2190469,0
2010-07-14,68.35,70.12,68.2,69,2205664,0
2010-07-15,69.26,69.37,66.5,68.27,2446834,0
2010-07-16,67.56,68,64.71,65.12,2506093,0
2010-07-19,65.1,67.18,64.22,66.9,1638830,0
2010-07-20,65.49,68.73,64.11,68.61,2297483,0
2010-07-21,68.88,69,66.65,67.06,2354077,0
2010-07-22,67.88,71.25,67.58,70.88,2831402,0
2010-07-23,70.24,72.5,69.7,72.18,2687563,0
2010-07-26,72.05,76.14,70.89,75.63,3393168,0
2010-07-27,75.99,75.99,72.39,73.03,3770672,0
2010-07-28,72.72,73.6,70.89,71.61,2567057,0
2010-07-29,72.63,73.09,69.5,70.46,2697651,0
2010-07-30,69.35,71.54,68.42,70.84,2699211,0
2010-08-02,72.83,73.92,71.84,73.63,1957772,0
2010-08-03,73.79,74.35,72.28,74.03,1928547,0
2010-08-04,74,74.87,72.91,73.73,2170025,0
2010-08-05,71,71.36,68.73,70.18,5563047,0
2010-08-06,70.18,72.12,69.23,70.62,3266026,0
2010-08-09,71.42,72.17,70.61,71.59,2405982,0
2010-08-10,70.9,70.95,68.82,68.96,4626115,0
2010-08-11,62.62,62.64,59.05,59.81,16749174,0
2010-08-12,58.99,60.03,57.75,58.78,9267304,0
2010-08-13,59.3,59.7,56.71,56.76,5354355,0
2010-08-16,56.52,57.67,56.01,56.6,4028561,0
2010-08-17,57.11,59.24,57.06,58.31,4283993,0
2010-08-18,58.84,61.86,58.41,59.72,5552725,0
2010-08-19,59.47,60.22,58.01,58.23,3223816,0
2010-08-20,58.5,59,57.35,57.93,3045351,0
2010-08-23,58.22,59.15,57.17,57.36,2310005,0
2010-08-24,56,56.17,55,55.35,3257531,0
2010-08-25,54.54,55.85,52.67,55.47,5232209,0
2010-08-26,56.35,57.2,53.64,53.95,5035056,0
2010-08-27,55.09,57,53.8,56.53,4931183,0
2010-08-30,56.99,57,55.51,56.01,3179130,0
2010-08-31,55.25,56.15,53.1,53.54,4253671,0
2010-09-01,54.67,56.13,54,55.3,3721103,0
2010-09-02,55.59,56.16,54.06,54.62,5313043,0
2010-09-03,55.62,56.92,55.05,56.5,3861644,0
2010-09-07,56.02,57.2,54.51,54.6,4066823,0
2010-09-08,54.83,55.2,49.96,50.18,17413961,0
2010-09-09,51.34,51.5,48.51,49.4,12326232,0
2010-09-10,49.64,49.64,47.3,48.72,9973694,0
2010-09-13,49.48,50.47,48.37,50.04,7011348,0
2010-09-14,50.08,52.45,49.26,52.13,9894449,0
2010-09-15,52,52.04,50.28,50.85,6383817,0
2010-09-16,51.07,51.95,50.65,51.75,5026848,0
2010-09-17,51.92,52,50.75,51.2,4032102,0
2010-09-20,50.9,50.96,49.15,50.6,4731352,0
2010-09-21,50.25,51.4,49.68,50.38,3656907,0
2010-09-22,49.98,50.88,48.87,49.79,5811971,0
2010-09-23,49.44,51.4,48.88,50.9,4271160,0
2010-09-24,51.64,52.7,51.57,52.52,3861730,0
2010-09-27,52.6,52.6,51.66,51.86,2957358,0
2010-09-28,52.05,53.39,51.67,53.31,3560273,0
2010-09-29,53.02,55.65,52.75,55.02,6056900,0
2010-09-30,55.63,56.17,53.15,54.29,5912310,0
2010-10-01,54.8,54.96,52.79,53.49,3489652,0
2010-10-04,52.92,53.2,51.81,52.29,3160211,0
2010-10-05,53.1,54.43,52.68,54.15,3350090,0
2010-10-06,53.82,54,52.2,52.58,2780150,0
2010-10-07,53.13,53.13,51.06,52.26,3810929,0
2010-10-08,52.26,52.45,50.97,52.3,2759923,0
2010-10-11,52.4,54.23,52.26,53.58,4457032,0
2010-10-12,53.08,53.39,52.44,52.53,3438511,0
2010-10-13,53.29,55.05,52.75,54.62,6015380,0
2010-10-14,54.52,56.93,54.2,55.86,7050045,0
2010-10-15,55.82,56.86,55.1,56.56,5099303,0
2010-10-18,56.5,56.76,55.17,55.56,5371354,0
2010-10-19,54.67,55.43,51.6,53,9550328,0
2010-10-20,48,50.73,47.81,50.08,15811681,0
2010-10-21,50.41,50.61,48.4,48.74,7126134,0
2010-10-22,48.98,50.62,48.9,50.2,4269182,0
2010-10-25,50.34,51.82,50.21,51.4,3651694,0
2010-10-26,51.03,51.88,50.1,51.27,3083875,0
2010-10-27,51.05,52,50.9,51.3,2455129,0
2010-10-28,51.37,51.6,50.15,50.93,2211088,0
2010-10-29,50.49,51.67,50.25,51.29,2207558,0
2010-11-01,51.55,51.65,49.71,50.11,3836818,0
2010-11-02,50.19,51.76,50.05,51.44,3255352,0
2010-11-03,51.74,52.08,50.65,51.95,2674762,0
2010-11-04,52.74,54.99,52.69,54.79,4570337,0
2010-11-05,54.73,54.9,53.75,54.49,2527755,0
2010-11-08,54.12,55.98,54,55.48,2834394,0
2010-11-09,55.51,55.58,54.07,54.46,2531904,0
2010-11-10,54.21,54.46,53.38,54.08,2060389,0
2010-11-11,53,54.29,52.7,53.91,2381448,0
2010-11-12,53.65,54.84,53.17,53.49,2146213,0
2010-11-15,53.68,54.45,53.2,53.85,2375643,0
2010-11-16,54.97,55.81,54.22,55.12,6530054,0
2010-11-17,55.13,56.89,54.45,56.29,3971601,0
2010-11-18,57.4,58.81,56.86,57.68,3815350,0
2010-11-19,57.31,58.67,57.03,58.34,2318681,0
2010-11-22,58.27,59.29,57.77,58.65,2201622,0
2010-11-23,57.8,59.28,57.45,58.5,2664214,0
2010-11-24,59.48,64.87,59.43,64.45,9026459,0
2010-11-26,63.66,63.92,62.5,63.13,2336957,0
2010-11-29,62.59,65.31,62.1,65.12,6326366,0
2010-11-30,64.4,65.83,63.4,65.18,4089986,0
2010-12-01,66.11,66.95,65.71,66.78,3824081,0
2010-12-02,66.77,68.27,66.77,67.87,4191011,0
2010-12-03,66.97,68.56,66.58,67.88,2935261,0
2010-12-06,67.75,68.21,66.62,67.61,2790780,0
2010-12-07,68.77,69.17,67.58,67.98,3424975,0
2010-12-08,68.06,69.2,67.6,68.6,2215804,0
2010-12-09,68.9,70.94,68.66,70.6,4002717,0
2010-12-10,70.62,72.47,70.41,72.05,3992446,0
2010-12-13,72.6,72.85,70.38,70.52,3390876,0
2010-12-14,69.81,69.98,67.02,67.52,5921155,0
2010-12-15,67.12,68.33,65.11,67.36,5128176,0
2010-12-16,67.34,67.98,66.39,66.75,4129000,0
2010-12-17,66.71,67.99,66.71,67.56,2573460,0
2010-12-20,67.76,67.9,66.8,67.26,2209768,0
2010-12-21,67.29,67.46,66.2,66.35,3232297,0
2010-12-22,66.06,67.46,65.8,66.82,2302022,0
2010-12-23,67.14,69.04,66.73,67.96,1967514,0
2010-12-27,67.55,67.68,66.01,66.91,1427869,0
2010-12-28,67.24,67.9,66.66,66.84,1001426,0
2010-12-29,66.82,67.12,66.25,66.61,1077536,0
2010-12-30,66.43,66.93,66.06,66.07,1290065,0
2010-12-31,65.88,66.07,65.3,65.89,1055561,0
2011-01-03,66.8,67.86,66.27,67.3,2079036,0
2011-01-04,67.82,68.39,66.67,67.69,2031185,0
2011-01-05,67.5,67.7,66.91,67.11,2156063,0
2011-01-06,67.35,68.72,66.8,67.22,2684777,0
2011-01-07,67.64,67.99,65.6,66.64,1596872,0
2011-01-10,65.95,68.26,65.9,67.45,2732353,0
2011-01-11,68.1,68.6,67.45,68.56,1724379,0
2011-01-12,69.02,69.21,67.8,69.2,2265078,0
2011-01-13,66.41,67.2,65.12,65.46,8133408,0
2011-01-14,65.55,65.89,63.08,63.77,6377801,0
2011-01-18,64.01,64.72,62.49,62.71,8755280,0
2011-01-19,53.79,55.56,53.17,53.63,19463522,0
2011-01-20,53.59,53.67,51.79,52.36,6185453,0
2011-01-21,52.9,53.08,51.1,51.26,4281670,0
2011-01-24,51.26,51.52,50.88,51.45,3111660,0
2011-01-25,51.24,52.47,51.05,51.87,3806925,0
2011-01-26,52.19,52.72,51.6,52.35,3957456,0
2011-01-27,52.56,52.94,51.38,51.67,2882889,0
2011-01-28,51.85,52.05,50.05,50.78,3126753,0
2011-01-31,51.27,51.29,50.35,50.49,2891641,0
2011-02-01,51.07,52.2,50.84,51.66,3387855,0
2011-02-02,51.51,52.5,51.25,51.83,2703756,0
2011-02-03,51.85,52.85,51.83,52.46,3322194,0
2011-02-04,52.6,52.93,52.18,52.65,1913378,0
2011-02-07,52.99,53.43,51.72,52.06,2595270,0
2011-02-08,52.17,52.79,51.57,52.18,1853611,0
2011-02-09,52.14,52.14,50.95,51.31,2227737,0
2011-02-10,50.86,53.85,50.57,53.56,3703968,0
2011-02-11,53.5,55.62,53.37,55.36,4028190,0
2011-02-14,55.49,56.78,55.3,56.22,3735631,0
2011-02-15,56,56.21,54.87,55.06,2363431,0
2011-02-16,55.41,55.53,54.25,54.87,2062261,0
2011-02-18,56.16,56.27,54.48,54.68,1990788,0
2011-02-22,53.69,53.72,52.2,52.47,2601134,0
2011-02-23,52.32,52.64,50.56,51.45,1874045,0
2011-02-24,51.44,53.09,51.18,52.37,2035213,0
2011-02-25,52.92,53.47,52.42,53.18,1210939,0
2011-02-28,53.49,53.86,52.11,52.67,1442872,0
2011-03-01,52.95,53.1,50.74,50.94,2460582,0
2011-03-02,50.84,51.83,50.75,50.82,1903601,0
2011-03-03,51.51,51.92,51.19,51.21,1635350,0
2011-03-04,51.42,51.49,49.28,49.79,4685185,0
2011-03-07,50.27,50.75,49.1,49.29,3007439,0
2011-03-08,49.62,49.8,48.55,49.51,3305185,0
2011-03-09,49.5,49.58,46.63,46.99,5440168,0
2011-03-10,47.25,48.38,46.51,46.99,4507455,0
2011-03-11,46.55,48.58,46.55,48.38,2406066,0
2011-03-14,48.09,49.8,47.67,47.79,4468679,0
2011-03-15,45.92,48.4,45.48,47.88,3679865,0
2011-03-16,48.3,49.12,46.71,47.02,3417869,0
2011-03-17,48.55,50.12,48.35,49.35,5366662,0
2011-03-18,50.37,50.58,48.44,48.65,3177375,0
2011-03-21,49.5,49.95,49.05,49.32,2255961,0
2011-03-22,49.43,49.45,48.79,49,1865441,0
2011-03-23,45.79,46.36,42.76,42.9,19776306,0
2011-03-24,42.95,45.3,42.8,44.48,8252422,0
2011-03-25,44.53,45.65,44.45,44.85,4277812,0
2011-03-28,44.87,45.5,44.56,45.26,3224660,0
2011-03-29,45.37,46.6,44.76,46.54,3604827,0
2011-03-30,47,47.4,46.48,46.72,3057543,0
2011-03-31,46.81,47.25,45.71,46.16,2927545,0
2011-04-01,46.6,46.81,45.16,45.52,2955379,0
2011-04-04,45.58,46.25,45.2,45.68,2497387,0
2011-04-05,42.96,45.27,42.92,44.94,8603192,0
2011-04-06,45.37,46.5,45.21,46.44,3215566,0
2011-04-07,46.36,46.37,45.14,45.88,2553576,0
2011-04-08,46.06,46.28,43.34,43.86,4054028,0
2011-04-11,43.94,44.53,43.43,43.61,3158044,0
2011-04-12,43.31,43.44,42.28,42.98,2906638,0
2011-04-13,43.16,43.26,41,41.16,6956343,0
2011-04-14,41.03,41.74,40.44,40.82,5278369,0
2011-04-15,40.68,42.09,40.68,41.27,3429054,0
2011-04-18,40.45,41.95,40.25,41.07,3877298,0
2011-04-19,41.25,41.5,40.42,40.81,5637178,0
2011-04-20,39.63,40.5,38.88,39.68,14232786,0
2011-04-21,40,40.09,38.53,39.04,4894123,0
2011-04-25,39.13,40.65,38.9,39.72,4248493,0
2011-04-26,39.82,40.52,39.53,40.22,2752851,0
2011-04-27,40.34,41.29,40.3,40.81,2860536,0
2011-04-28,40.71,40.86,40,40.46,2376574,0
2011-04-29,40.55,40.95,40.3,40.74,1340129,0
2011-05-02,40.88,41.14,39.87,39.9,1928903,0
2011-05-03,39.8,40.36,39.34,39.84,2155395,0
2011-05-04,39.77,40.07,39.17,39.55,1541130,0
2011-05-05,39.33,39.97,39.26,39.41,1753230,0
2011-05-06,39.83,40,39.12,39.5,1923651,0
2011-05-09,39.73,39.81,39,39.05,1329650,0
2011-05-10,39.15,39.57,38.97,39.23,1792541,0
2011-05-11,39.37,41.06,39.15,40.46,4015701,0
2011-05-12,40.19,43.33,40.19,43.1,5872022,0
2011-05-13,42.71,42.96,41.6,42.02,4383764,0
2011-05-16,41.94,42.85,41.34,41.39,2647202,0
2011-05-17,40.42,40.61,38.95,39.31,5086992,0
2011-05-18,40.21,42.38,40.2,41.81,6005253,0
2011-05-19,42.23,42.72,41.4,42.3,3423701,0
2011-05-20,42.25,43.4,41.95,42.16,3049434,0
2011-05-23,41.77,42.42,41.21,41.56,2767527,0
2011-05-24,43.23,43.61,40.73,41.04,5882595,0
2011-05-25,40.83,41.69,40.79,41.24,1879691,0
2011-05-26,41.26,41.85,40.88,41.58,1591684,0
2011-05-27,42.1,43.75,42.08,43.61,3603255,0
2011-05-31,43.9,44.83,43.2,43.89,3851316,0
2011-06-01,43.75,44.12,42,42.09,2960786,0
2011-06-02,42.21,42.62,41.64,42,1781053,0
2011-06-03,41.39,42.01,40.75,41.14,1948201,0
2011-06-06,40.94,41,39.56,39.62,2210135,0
2011-06-07,40.03,40.15,39.19,39.51,1477074,0
2011-06-08,39.2,39.42,37.67,37.85,2744391,0
2011-06-09,37.9,38.72,37.61,38.44,2147625,0
2011-06-10,38.35,39,37.37,38.33,2933839,0
2011-06-13,38.88,39.72,38.32,38.42,2430309,0
2011-06-14,38.76,39.08,37.53,37.7,2860464,0
2011-06-15,37.32,37.44,35.84,36.38,5222366,0
2011-06-16,36.47,36.61,35.18,35.6,3414065,0
2011-06-17,35.98,36.17,33.93,34.27,4629572,0
2011-06-20,34.07,34.27,32.88,33.15,4343031,0
2011-06-21,33.32,34.36,33.2,34,3919194,0
2011-06-22,33.25,33.87,32.55,33.56,5878476,0
2011-06-23,33.14,34.63,33,34.52,3939600,0
2011-06-24,34.47,34.58,33.49,33.96,4467765,0
2011-06-27,33.88,34.08,33.33,33.53,2904453,0
2011-06-28,34.1,34.9,33.79,34.1,3619642,0
2011-06-29,33.91,33.95,32.45,32.54,5895235,0
2011-06-30,32.62,33.75,32.4,33.59,3890869,0
2011-07-01,33.5,34.75,33.48,33.86,3259934,0
2011-07-05,33.7,33.9,32.52,32.81,3359766,0
2011-07-06,32.81,32.83,31.55,31.81,4517052,0
2011-07-07,32.14,33.89,31.82,33.48,5947535,0
2011-07-08,31.92,32.5,31.34,32.23,8581337,0
2011-07-11,31.67,32.23,31.11,31.25,3005841,0
2011-07-12,31.02,31.95,30.34,31.32,4480070,0
2011-07-13,31.83,31.87,31.2,31.59,2776298,0
2011-07-14,31.63,31.91,30.55,30.63,3238099,0
2011-07-15,30.92,31.17,30.53,31.11,3451190,0
2011-07-18,30.88,31.18,30.17,30.23,3419810,0
2011-07-19,30.5,31.24,30.46,31.16,2635020,0
2011-07-20,31.12,32.25,30.66,32.14,3398089,0
2011-07-21,32.04,33,31.92,32.75,3279855,0
2011-07-22,32.77,33.88,32.48,33.83,3014582,0
2011-07-25,33.23,33.43,32.75,32.85,2147828,0
2011-07-26,32.76,33.12,32.46,32.6,1460262,0
2011-07-27,32.43,32.44,31,31.06,2384741,0
2011-07-28,31.25,34.44,30.7,32.59,7010182,0
2011-07-29,32.06,33.75,31.72,32.85,3806502,0
2011-08-01,33.63,33.72,32.15,33.02,2569452,0
2011-08-02,32.51,34.2,32.23,32.64,4569148,0
2011-08-03,32.62,33.08,31.59,33.01,3007283,0
2011-08-04,32.32,32.6,30.45,30.47,4099506,0
2011-08-05,30.79,31.19,28.04,28.98,6028030,0
2011-08-08,27.57,28.66,26.6,26.65,7103881,0
2011-08-09,27.48,29.51,26.67,29.49,8427727,0
2011-08-10,32.9,36,31.74,34.08,18001998,0
2011-08-11,34.5,37.18,34.47,36.16,8468575,0
2011-08-12,36.77,37.2,35.77,36.76,3574096,0
2011-08-15,36.88,37.3,36.09,37.11,2531093,0
2011-08-16,36.64,36.64,35.27,36.2,4143179,0
2011-08-17,36.06,36.14,33.85,34.74,4557876,0
2011-08-18,31.86,32.69,30.02,31.25,10338420,0
2011-08-19,30.81,32.36,29.93,30.05,5676800,0
2011-08-22,31.08,31.22,27.77,28.32,9835866,0
2011-08-23,28.53,30.7,28.49,30.41,5650087,0
2011-08-24,30.27,30.66,28.73,29.48,3958496,0
2011-08-25,29.75,29.97,28.45,28.47,3105022,0
2011-08-26,28.28,29.77,28,29.62,3063838,0
2011-08-29,30.09,31.5,30.09,31.47,2484403,0
2011-08-30,31.3,32.33,30.96,31.68,2986713,0
2011-08-31,32,33.04,31.86,32.43,4454985,0
2011-09-01,32.4,32.59,30.87,30.92,2867034,0
2011-09-02,30.2,31.1,29.91,30.23,1892244,0
2011-09-06,29.35,30.29,29.01,30.15,2177357,0
2011-09-07,30.81,32.27,30.54,32.2,2597994,0
2011-09-08,32.19,33.38,31.67,32.06,3492795,0
2011-09-09,31.8,32.58,31.14,31.34,3119525,0
2011-09-12,30.17,32.13,30.15,31.99,4569302,0
2011-09-13,31.99,32.64,31.7,32.18,3309297,0
2011-09-14,32.5,34.23,31.97,33.64,3414171,0
2011-09-15,32.52,34.42,32.42,32.83,5391412,0
2011-09-16,33.02,33.98,32.65,33.92,3783325,0
2011-09-19,33.4,33.82,32.13,33.15,2697821,0
2011-09-20,33.25,33.51,32.7,32.83,2927008,0
2011-09-21,32.85,34.11,31.8,31.84,2715633,0
2011-09-22,30.79,31.09,28.55,29.03,4743916,0
2011-09-23,28.87,29.33,28.04,28.34,5068069,0
2011-09-26,28.84,29.25,27.55,28.8,3665776,0
2011-09-27,29.53,30.12,28.94,29.13,2290511,0
2011-09-28,29.1,29.8,27.3,27.32,3940887,0
2011-09-29,27.94,28.49,26.56,27.51,2827182,0
2011-09-30,27.07,27.25,25.98,25.98,2618502,0
2011-10-03,25.89,25.9,23.3,23.39,4967818,0
2011-10-04,23.2,25.12,23.03,25.1,3104063,0
2011-10-05,25.25,26.08,24.35,25.62,3420138,0
2011-10-06,25.66,26.56,25.09,26.36,2409234,0
2011-10-07,26.49,28.77,26.07,27.91,6005735,0
2011-10-10,28.15,28.39,26.78,27.32,2705642,0
2011-10-11,27.1,28.13,27.09,27.54,2048808,0
2011-10-12,27.98,29.03,27.78,28.51,2803370,0
2011-10-13,28.5,29.56,28.34,29.42,3494023,0
2011-10-14,29.85,29.99,29.02,29.73,1889479,0
2011-10-17,28.88,28.9,26.54,26.61,4993281,0
2011-10-18,26.91,27.97,26.07,27.78,4424939,0
2011-10-19,26.7,26.75,24.04,24.31,10120914,0
2011-10-20,24.43,24.92,23.7,24.56,4332401,0
2011-10-21,24.88,24.98,24.27,24.67,2716007,0
2011-10-24,24.74,26.15,24.7,25.69,2983604,0
2011-10-25,25.62,25.73,24.83,24.9,2239324,0
2011-10-26,25.25,25.68,24.5,25.31,2404470,0
2011-10-27,26.22,28.26,26.17,27.7,4511517,0
2011-10-28,27.64,27.87,27.13,27.84,2431714,0
2011-10-31,27.46,27.62,26.64,26.64,1879437,0
2011-11-01,25.82,26.62,25.07,25.93,3813423,0
2011-11-02,26.32,27.05,25.85,26.27,1971588,0
2011-11-03,26.76,27.96,26.03,27.88,2424596,0
2011-11-04,27.75,31.34,27.75,30.57,9309984,0
2011-11-07,30.58,30.97,29.87,30.88,4836759,0
2011-11-08,31,31.23,30.17,31,2837624,0
2011-11-09,30.26,30.28,28.5,28.64,3363817,0
2011-11-10,29,29.19,27.56,28.21,3183453,0
2011-11-11,28.49,29.75,28.49,29.32,2232729,0
2011-11-14,29.27,29.59,28.35,28.54,1371658,0
2011-11-15,28.35,29.99,28.26,29.67,3461995,0
2011-11-16,29.19,30.46,29.15,29.35,2743264,0
2011-11-17,29.27,29.44,26.5,26.72,4083514,0
2011-11-18,28.15,28.23,26.62,26.87,3990237,0
2011-11-21,26.45,26.5,25.43,25.92,3132613,0
2011-11-22,25.84,26.7,25.11,25.25,3114707,0
2011-11-23,24.96,25.15,23.62,23.75,3432332,0
2011-11-25,23.63,24.58,23.45,23.85,1370223,0
2011-11-28,24.8,25.18,24.44,24.76,2667355,0
2011-11-29,24.81,25,24.08,24.15,2043643,0
2011-11-30,25.21,25.48,24.53,24.88,3777369,0
2011-12-01,24.78,25.13,24.52,24.83,2425730,0
2011-12-02,25.05,25.15,24.47,24.59,1901733,0
2011-12-05,24.94,25.3,24.64,24.85,2477569,0
2011-12-06,25.18,26.02,25,25.68,4013697,0
2011-12-07,25.62,25.99,25.01,25.55,2032526,0
2011-12-08,24.61,24.98,23.26,23.5,4233639,0
2011-12-09,23.49,23.97,23.12,23.79,1537349,0
2011-12-12,23.32,23.33,22.07,23,4046582,0
2011-12-13,23.3,23.5,22.25,22.39,2887819,0
2011-12-14,22.26,22.5,21.85,22.04,2444862,0
2011-12-15,22.79,23.72,21.82,21.86,3497931,0
2011-12-16,22.01,22.56,21.69,21.75,3616491,0
2011-12-19,21.77,22,20.31,20.32,4340321,0
2011-12-20,20.87,21,20.38,20.49,5464715,0
2011-12-21,20.68,21.56,20.25,20.87,4111170,0
2011-12-22,20.87,22.1,20.85,21.94,2335551,0
2011-12-23,22.1,22.27,21.5,21.66,1534489,0
2011-12-27,21.52,22.15,21.37,21.89,1843293,0
2011-12-28,21.95,22,21.33,21.41,1954038,0
2011-12-29,21.45,21.87,21.26,21.64,1904712,0
2011-12-30,21.65,22.14,21.55,22.04,1863657,0
2012-01-03,22.51,22.8,21.84,22,2541038,0
2012-01-04,21.86,22.06,21.46,21.69,1557790,0
2012-01-05,21.5,22.5,21.38,22.36,2083870,0
2012-01-06,22.38,22.9,22.16,22.45,2506921,0
2012-01-09,23.2,23.49,22.76,22.85,3272717,0
2012-01-10,23.37,23.44,22.75,23.06,2237818,0
2012-01-11,22.8,23.41,22.47,23.22,2741855,0
2012-01-12,23.32,23.92,22.99,23.82,4037429,0
2012-01-13,23.53,23.67,22.83,22.9,3058597,0
2012-01-17,23.11,23.88,23.11,23.33,5736094,0
2012-01-18,22.46,24.49,22.45,24.45,10403344,0
2012-01-19,24.15,26.45,24.12,25.85,8572855,0
2012-01-20,25.76,27.36,25.54,27.19,7625909,0
2012-01-23,27.06,27.48,26.71,26.89,3620356,0
2012-01-24,26.83,26.85,25.98,26.39,3062123,0
2012-01-25,26.5,26.66,26.04,26.51,1934383,0
2012-01-26,26.65,27.24,26.07,26.26,2403790,0
2012-01-27,26.04,26.89,26.02,26.56,2208931,0
2012-01-30,26.25,26.28,24.82,25.49,3972996,0
2012-01-31,25.67,26.13,25.16,25.43,2899266,0
2012-02-01,25.74,26.75,25.53,26.48,3051304,0
2012-02-02,26.59,27.75,26.56,27.43,3613627,0
2012-02-03,27.86,28.65,27.56,28.58,3987942,0
2012-02-06,28.45,28.47,27.77,28.18,2725925,0
2012-02-07,28.17,28.48,27.78,28.38,2223468,0
2012-02-08,28.38,29.16,28.16,28.56,2573442,0
2012-02-09,28.75,29.99,28.66,29.82,4632178,0
2012-02-10,29.34,29.6,28.31,28.35,2340380,0
2012-02-13,28.2,28.39,27.25,27.64,2702978,0
2012-02-14,27.34,27.5,26.71,27.28,2402913,0
2012-02-15,28.26,29.15,28.08,28.31,3283025,0
2012-02-16,28.47,30.48,28.32,30.48,4524583,0
2012-02-17,30.55,31.5,29.81,30.17,3593413,0
2012-02-21,30.78,31.35,29.7,29.91,2970564,0
2012-02-22,30.02,31,29.95,30.12,2587827,0
2012-02-23,30.14,30.22,29.25,29.75,2320271,0
2012-02-24,29.48,29.98,29.24,29.35,1553400,0
2012-02-27,29,29.17,28.06,28.69,2613236,0
2012-02-28,29.11,31.44,29.11,31.3,5454581,0
2012-02-29,31.26,31.26,29.81,30.29,3862181,0
2012-03-01,30.3,31.07,30.05,30.33,2972121,0
2012-03-02,30.24,30.7,29.75,29.99,2003239,0
2012-03-05,29.89,30,28.43,28.88,3129436,0
2012-03-06,28.15,28.29,27.04,27.43,3376390,0
2012-03-07,27.85,28.45,27.62,27.92,1806508,0
2012-03-08,28.45,29.12,27.86,29.04,2215357,0
2012-03-09,29.12,29.95,29.07,29.84,2438763,0
2012-03-12,29.84,29.84,28.67,28.96,2144280,0
2012-03-13,29.07,29.25,28.5,28.99,3054218,0
2012-03-14,28.86,29.45,28.35,28.65,2016573,0
2012-03-15,29.79,30.84,29.22,30.46,4413415,0
2012-03-16,30.61,31.18,30.32,30.81,3148636,0
2012-03-19,30.76,32.75,30.58,32.21,4478600,0
2012-03-20,31.67,31.79,30.5,31.43,2827381,0
2012-03-21,31.4,31.8,31.16,31.29,2351515,0
2012-03-22,31.1,31.2,30.17,30.48,2350243,0
2012-03-23,30.64,31.32,30.26,31.15,2021906,0
2012-03-26,31.7,31.74,30.61,31.63,2503347,0
2012-03-27,31.63,31.87,31.46,31.51,1488163,0
2012-03-28,31.42,31.97,30.62,30.9,2049543,0
2012-03-29,30.73,31.49,30.26,31.36,2471432,0
2012-03-30,31.65,32.61,31.11,31.63,2897459,0
2012-04-02,31.62,31.7,30.6,31.58,2484371,0
2012-04-03,31.37,31.86,30.61,30.91,2375157,0
2012-04-04,30.42,30.49,29.17,29.56,3078210,0
2012-04-05,29.63,29.93,29.3,29.71,1136738,0
2012-04-09,29.05,29.07,28.41,28.44,2331696,0
2012-04-10,29.23,30.69,29.1,29.45,5692677,0
2012-04-11,30,31.22,29.9,31.2,3620256,0
2012-04-12,31.31,32.7,31.17,32.54,3318261,0
2012-04-13,32.55,32.55,31.41,31.55,4391866,0
2012-04-16,31.74,32,30.07,30.92,2961460,0
2012-04-17,31.01,32.5,31.01,31.9,5466365,0
2012-04-18,29.28,30.39,28.81,29.97,10010428,0
2012-04-19,30.18,31.21,29.75,30.12,3300925,0
2012-04-20,30.22,30.75,30.16,30.49,4234944,0
2012-04-23,29.95,30.1,29.11,29.64,3614418,0
2012-04-24,29.63,29.94,29.36,29.78,3094927,0
2012-04-25,30.16,30.93,30.02,30.35,2271439,0
2012-04-26,30.06,31.25,30.06,31.1,2020853,0
2012-04-27,31,31.13,30.54,30.97,1326269,0
2012-04-30,30.81,31.32,30.76,30.9,1497063,0
2012-05-01,31.07,32.1,30.81,31.5,2850587,0
2012-05-02,31.25,32.49,31.11,32.35,2797616,0
2012-05-03,32.41,33.41,31.94,32.34,3556360,0
2012-05-04,32.1,32.78,31.5,31.83,2496250,0
2012-05-07,32.18,33.45,31.81,32.88,3743650,0
2012-05-08,32.53,32.65,31.05,32.3,3206393,0
2012-05-09,31.74,32.94,31.59,32.66,2468179,0
2012-05-10,33.09,33.1,31.5,31.74,3172439,0
2012-05-11,31.41,32.85,31.4,32.07,2521841,0
2012-05-14,31.71,32.1,31.05,31.15,3475298,0
2012-05-15,31.09,31.7,30.29,30.43,3803006,0
2012-05-16,30.52,31.95,30.22,30.45,4669143,0
2012-05-17,30.49,30.73,29.38,29.55,2376060,0
2012-05-18,29.64,29.92,28.35,28.49,2883623,0
2012-05-21,28.61,29.17,27.87,29.09,2704641,0
2012-05-22,27.55,27.67,25.3,27.2,10137247,0
2012-05-23,26.6,26.63,25.39,26.45,8212278,0
2012-05-24,26.58,26.58,25.58,25.91,2496396,0
2012-05-25,25.89,26.58,25.76,26.11,2863536,0
2012-05-29,26.44,27.09,26.19,26.57,2425509,0
2012-05-30,26.42,26.48,25.22,25.66,2981485,0
2012-05-31,25.67,25.73,24.35,25.07,3091969,0
2012-06-01,24.37,24.45,23.55,23.62,3186452,0
2012-06-04,23.74,23.98,22.56,23,3930994,0
2012-06-05,23.02,23.8,23,23.61,2831661,0
2012-06-06,23.89,24.39,23.67,24.15,2837714,0
2012-06-07,24.6,24.76,23.55,23.57,2300156,0
2012-06-08,23.44,23.95,23.2,23.86,1880354,0
2012-06-11,24.04,24.15,22.97,22.99,2024579,0
2012-06-12,23.15,23.65,23,23.41,2016914,0
2012-06-13,23.29,23.46,22.86,23.05,1959554,0
2012-06-14,23.05,23.41,22.62,22.91,1960056,0
2012-06-15,23.04,24,23,23.9,2888766,0
2012-06-18,23.67,24.3,23.49,23.92,2900091,0
2012-06-19,24.04,24.5,23.82,24.28,2339404,0
2012-06-20,24.23,24.84,24.22,24.56,1884987,0
2012-06-21,24.42,24.6,23.48,23.64,2146372,0
2012-06-22,23.91,24.53,23.77,24.45,2099134,0
2012-06-25,24,24.02,23.09,23.27,1949473,0
2012-06-26,23.28,23.56,22.92,23.21,1393076,0
2012-06-27,23.32,24.76,23.32,24.47,2536649,0
2012-06-28,24.79,25.68,24.48,25.22,3808466,0
2012-06-29,25.84,26.2,25.45,25.67,2614215,0
2012-07-02,24.83,25.45,24.67,24.98,3097235,0
2012-07-03,25,25.48,24.88,25.21,1057432,0
2012-07-05,25.1,25.47,24.78,25.17,1530989,0
2012-07-06,24.92,25,24.21,24.52,1595707,0
2012-07-09,24.44,24.64,23.89,24.15,1122716,0
2012-07-10,24.2,24.48,23.12,23.43,1705265,0
2012-07-11,23.37,23.57,22.77,23.03,1908365,0
2012-07-12,22.72,23.23,22.44,23.07,1956739,0
2012-07-13,23.1,23.5,23.06,23.33,1296484,0
2012-07-16,23.3,23.37,22.81,23.27,1032400,0
2012-07-17,23.41,23.48,22.56,23.24,1657835,0
2012-07-18,23.23,24.63,23.06,24.05,2314932,0
2012-07-19,24.08,24.82,23.98,24.45,1826486,0
2012-07-20,24.06,24.25,23.74,23.84,1701876,0
2012-07-23,23.13,23.19,22.25,23,2869354,0
2012-07-24,23.06,23.29,22.51,22.78,1491958,0
2012-07-25,22.86,23.55,22.86,23.23,1742274,0
2012-07-26,23.65,23.96,23.25,23.49,1622015,0
2012-07-27,23.6,24.5,23.51,24.34,1299076,0
2012-07-30,24.18,24.62,23.6,23.92,1227513,0
2012-07-31,23.83,24.63,23.83,23.95,1700856,0
2012-08-01,24.14,24.36,23.81,24.02,1051473,0
2012-08-02,23.86,24.71,23.75,24.16,1716112,0
2012-08-03,24.58,25.19,24,24.97,1751665,0
2012-08-06,25.13,25.87,25.09,25.75,1767615,0
2012-08-07,25.94,26.49,25.63,26.34,3136782,0
2012-08-08,26.98,27.3,25.62,27.11,3197029,0
2012-08-09,26.97,28.26,26.97,28.17,2558391,0
2012-08-10,28,28.46,27.76,28.19,1625200,0
2012-08-13,28.01,28.17,27.48,27.85,1099828,0
2012-08-14,27.87,28.04,27.43,27.57,1531516,0
2012-08-15,27.42,27.93,27.41,27.8,1079901,0
2012-08-16,27.76,28.5,27.69,28.35,1032882,0
2012-08-17,28.31,28.5,28.13,28.25,1381567,0
2012-08-20,28.25,28.31,27.81,28.22,1023230,0
2012-08-21,28.43,28.98,28.17,28.29,1314103,0
2012-08-22,28.08,28.28,27.75,27.94,938311,0
2012-08-23,27.89,28,27.46,27.79,892262,0
2012-08-24,27.83,28.31,27.5,28.09,1059349,0
2012-08-27,28.25,28.31,27.77,27.99,1009106,0
2012-08-28,27.99,28.56,27.77,28.39,1631438,0
2012-08-29,28.47,28.72,28.1,28.28,969228,0
2012-08-30,28.17,28.46,27.6,28.01,1413987,0
2012-08-31,28.29,28.5,27.68,28.2,760965,0
2012-09-04,28.11,28.19,27.29,27.77,1365289,0
2012-09-05,27.65,27.82,27.12,27.17,1339469,0
2012-09-06,27.48,28.2,27.41,28.06,1604499,0
2012-09-07,27.92,28.16,27.78,27.99,1185796,0
2012-09-10,27.87,28.17,27.58,27.58,904002,0
2012-09-11,27.63,27.91,27.4,27.81,901707,0
2012-09-12,27.97,28.1,27.63,27.79,828846,0
2012-09-13,27.78,28.1,27.45,28.01,1744768,0
2012-09-14,28.12,29.47,28.12,29.01,2140130,0
2012-09-17,29.01,29.11,28.64,28.79,883300,0
2012-09-18,28.79,29.03,28.43,28.8,1330115,0
2012-09-19,28.82,28.94,28.38,28.65,1224174,0
2012-09-20,28.39,28.57,27.89,28.03,1139286,0
2012-09-21,28.2,28.49,28.11,28.17,1630676,0
2012-09-24,28,28.07,26.92,27.045,1798249,0
2012-09-25,27.14,27.16,25.5,25.54,2400103,0
2012-09-26,25.4,25.62,24.758,25.4,2031482,0
2012-09-27,25.61,25.99,25.34,25.75,1139913,0
2012-09-28,25.54,25.74,25.31,25.505,1113294,0
2012-10-01,25.56,26,25.49,25.64,1662926,0
2012-10-02,25.75,25.97,25.46,25.74,1033750,0
2012-10-03,25.86,25.95,25.505,25.52,873273,0
2012-10-04,25.61,25.61,25.01,25.28,1219324,0
2012-10-05,25.44,25.87,25.195,25.25,861728,0
2012-10-08,25.29,25.46,24.825,24.91,1090996,0
2012-10-09,24.85,24.97,24.5,24.83,1049586,0
2012-10-10,24.91,25.18,24.73,24.97,1221290,0
2012-10-11,25.18,25.46,24.95,24.96,899432,0
2012-10-12,25.11,25.65,25.01,25.11,1204666,0
2012-10-15,25.21,25.5,25.02,25.45,1063998,0
2012-10-16,25.53,26.24,25.4,26.19,2457007,0
2012-10-17,28.26,29.71,27.85,28.92,7998835,0
2012-10-18,28.76,29.39,28.75,28.98,2588011,0
2012-10-19,28.9,28.98,28.44,28.88,2309221,0
2012-10-22,28.84,28.98,28.42,28.58,1691738,0
2012-10-23,28.23,29.55,28.08,29.48,2557739,0
2012-10-24,29.72,30.11,29.12,29.45,1454429,0
2012-10-25,29.61,29.89,28.94,29.28,1340953,0
2012-10-26,29.04,29.98,28.95,29.89,1955602,0
2012-10-31,30,30.77,29.73,30.3,1847545,0
2012-11-01,29.85,31.43,29.85,31.42,2201833,0
2012-11-02,31.39,31.53,30.44,30.52,1670314,0
2012-11-05,30.53,31.3,30.44,31.17,1389565,0
2012-11-06,31.25,32.05,31.15,31.57,1408336,0
2012-11-07,31.23,31.59,30.89,31.46,1666182,0
2012-11-08,31.65,31.65,30.94,30.94,1072355,0
2012-11-09,30.9,31.54,30.75,31.18,1160914,0
2012-11-12,31.37,31.4,30.86,31.25,657063,0
2012-11-13,30.97,31.66,30.94,31.41,1199193,0
2012-11-14,31.45,31.54,30.67,30.73,1185082,0
2012-11-15,30.73,30.85,29.47,29.81,1915464,0
2012-11-16,29.94,30.05,29.38,29.94,1235500,0
2012-11-19,30.37,31.02,30.28,30.8,879922,0
2012-11-20,30.64,30.965,30.49,30.73,653825,0
2012-11-21,30.77,30.94,30.46,30.85,533359,0
2012-11-23,30.8,31.9,30.8,31.37,552284,0
2012-11-26,31.3,31.96,31.05,31.92,1363281,0
2012-11-27,31.91,33.6,31.87,33.01,2883037,0
2012-11-28,32.79,33.59,32.2,33.56,1540377,0
2012-11-29,32.61,32.89,31.3,31.54,3791015,0
2012-11-30,31.64,32.345,31.46,32.31,1997078,0
2012-12-03,32.49,32.64,31.69,31.84,1311725,0
2012-12-04,31.75,32.12,31.7,32.04,1455660,0
2012-12-05,32.1,32.21,31.41,31.72,878169,0
2012-12-06,31.81,32.99,31.8,32.7,1508342,0
2012-12-07,32.75,32.95,32.55,32.74,583764,0
2012-12-10,32.65,33.7,32.63,33.52,1458998,0
2012-12-11,33.55,35,33.52,34.69,2871540,0
2012-12-12,34.75,34.87,34.16,34.21,1360680,0
2012-12-13,33.63,33.86,33.3,33.51,1892369,0
2012-12-14,33.34,34.07,33.02,33.92,1420722,0
2012-12-17,34.05,34.4,33.6,34.04,1769312,0
2012-12-18,34.2,34.7,34.11,34.45,1506544,0
2012-12-19,34.5,35.09,34.5,34.66,1659748,0
2012-12-20,34.66,34.96,34.319,34.64,1120350,0
2012-12-21,34,34.39,33.46,33.86,3306320,0
2012-12-24,33.89,34.11,33.46,33.99,549237,0
2012-12-26,33.64,34.22,33.54,33.55,752762,0
2012-12-27,33.6,33.88,33.08,33.49,773054,0
2012-12-28,33.19,33.52,32.97,33.2,564019,0
2012-12-31,33.01,34.07,32.981,33.98,1247827,0
2013-01-02,34.7,35.12,34.385,34.72,1638438,0
2013-01-03,34.68,34.82,34.37,34.57,1460625,0
2013-01-04,34.67,34.95,34.23,34.36,1111594,0
2013-01-07,33.27,33.43,31.48,31.8,4087840,0
2013-01-08,31.77,31.825,31.22,31.44,1845017,0
2013-01-09,31.66,32.25,31.57,32.11,1213474,0
2013-01-10,32.5,32.72,31.69,31.86,1098552,0
2013-01-11,32.02,32.14,31.775,32.06,1125584,0
2013-01-14,31.93,32.15,31.63,31.81,1180923,0
2013-01-15,31.77,32.2,31.58,32.18,901961,0
2013-01-16,32.28,33,32.15,32.61,1304228,0
2013-01-17,32.15,32.94,32.02,32.58,1927077,0
2013-01-18,32.31,33.77,32.31,33.76,2416879,0
2013-01-22,33.67,34.6,33.18,33.47,3466404,0
2013-01-23,38.38,41.2,38.27,40.85,14246325,0
2013-01-24,40.42,41.42,40.11,41.04,3507881,0
2013-01-25,41.12,42.76,40.9,41.97,2691952,0
2013-01-28,42,42.56,41.85,42.39,1732072,0
2013-01-29,42.4,43,41.72,42.96,2281244,0
2013-01-30,42.66,43.79,42.66,43.3,2680455,0
2013-01-31,42.88,43.79,42.79,43.15,2230324,0
2013-02-01,43.33,44.55,42.92,43.94,3000025,0
2013-02-04,43.7,44.45,43.12,43.75,1914754,0
2013-02-05,43.21,44.07,43.12,44.05,2080565,0
2013-02-06,43.71,44.72,43.5,44.72,2159289,0
2013-02-07,44.38,44.67,43.27,44.61,2105323,0
2013-02-08,44.65,45.4,44.52,45.34,1367448,0
2013-02-11,45.5,45.5,44.53,44.96,1561148,0
2013-02-12,45,45.25,44.82,45.25,1420744,0
2013-02-13,45.5,45.88,45.035,45.75,1573828,0
2013-02-14,45.5,46.44,45.5,46.41,1290359,0
2013-02-15,46.43,46.88,45.43,45.72,1880902,0
2013-02-19,44.58,46.05,44.24,45.96,2381366,0
2013-02-20,46.03,46.43,44.95,45.33,2594656,0
2013-02-21,45.04,45.1,43.44,44.27,2560063,0
2013-02-22,44.59,44.95,44.28,44.75,1275279,0
2013-02-25,45.1,45.1,43.45,43.47,2289487,0
2013-02-26,43.5,44.52,43,44.4,1771452,0
2013-02-27,44.5,45.57,44.35,45.29,1609897,0
2013-02-28,45.45,46.03,45.22,45.23,1652268,0
2013-03-01,45.35,45.78,44.48,45.42,1482806,0
2013-03-04,45.45,45.61,44.47,44.72,1336604,0
2013-03-05,47.8,52.35,47.75,51.16,13278945,0
2013-03-06,51.33,53.18,51,52.69,5089861,0
2013-03-07,52.74,53.18,52.34,52.85,2353819,0
2013-03-08,53,53.35,51.72,52.31,2528157,0
2013-03-11,52.24,52.83,51.68,52.53,1301123,0
2013-03-12,52.57,52.83,51.84,52.62,1434958,0
2013-03-13,52.53,54.99,52.35,53.88,3888100,0
2013-03-14,54.13,54.93,53.06,53.45,1623696,0
2013-03-15,53.35,53.74,52.55,52.65,2073967,0
2013-03-18,51.73,54.28,51.34,53.5,2709176,0
2013-03-19,53.58,53.71,51.95,52.79,1630562,0
2013-03-20,53.28,54.32,53.19,54.175,1536869,0
2013-03-21,53.79,55.53,53.76,53.99,2099257,0
2013-03-22,54.13,55.66,54.13,55.28,1913676,0
2013-03-25,54.77,55.61,53.28,54.34,2028897,0
2013-03-26,54.53,55.21,53.84,54.35,1154523,0
2013-03-27,54.08,54.82,53.51,54.37,1289700,0
2013-03-28,54.19,54.81,54.05,54.71,1152567,0
2013-04-01,54.58,54.65,52.92,53.37,1746853,0
2013-04-02,53.44,54.12,51.81,52.13,2351204,0
2013-04-03,52.58,52.58,48.4,49.2,4977621,0
2013-04-04,49.34,50.86,49.3,50.81,2292925,0
2013-04-05,49.56,50.9,48.77,50.71,1641019,0
2013-04-08,50.7,51.24,49.63,51.18,1245542,0
2013-04-09,51.04,53.67,50.3,53.03,2926702,0
2013-04-10,53.12,53.96,53.03,53.68,1795908,0
2013-04-11,53.43,53.74,53.04,53.39,982851,0
2013-04-12,52.94,54.67,52.8,54.214,1885025,0
2013-04-15,53.86,54.56,52.5,52.71,3546917,0
2013-04-16,53.47,55.55,53.11,55.52,3024057,0
2013-04-17,54.57,54.69,52.78,53.6,3787380,0
2013-04-18,54.1,54.33,52.68,53.12,2248973,0
2013-04-19,53.21,53.58,52.04,53.39,1747508,0
2013-04-22,52.82,55.78,52.82,55.54,2817982,0
2013-04-23,56.54,58,56.2,57.69,4666489,0
2013-04-24,53.78,58,52.44,56.46,8552071,0
2013-04-25,56.85,57.49,56.11,56.36,3466195,0
2013-04-26,56.31,56.848,54.64,55.16,2349072,0
2013-04-29,55.8,57.3,55.52,56.24,2440829,0
2013-04-30,56.28,56.72,55.53,56.57,2250624,0
2013-05-01,55.89,56.44,54.2,54.26,2245027,0
2013-05-02,54.68,56.42,54.62,56.24,2140548,0
2013-05-03,56.98,59.05,56.76,58.13,3330734,0
2013-05-06,58.1,59.98,58.1,59.6,1943176,0
2013-05-07,59.5,59.77,58.31,59,1924406,0
2013-05-08,58.83,60.24,58.68,59.69,1884537,0
2013-05-09,59.43,60.68,59.31,60.26,1720139,0
2013-05-10,60,61.72,59.5,61.62,2313156,0
2013-05-13,61.28,61.76,60.58,61.11,1499658,0
2013-05-14,58.88,60.3,58.86,59.98,3055319,0
2013-05-15,59.66,60.73,59.43,60.57,2106558,0
2013-05-16,60.69,61.14,59.53,59.87,1834985,0
2013-05-17,60.05,60.51,59.94,60.31,1109371,0
2013-05-20,60.24,60.73,59.34,59.66,1037863,0
2013-05-21,59.91,61.2,59.441,59.85,1668757,0
2013-05-22,61.74,63.51,60.05,60.41,3937765,0
2013-05-23,59.62,61,57.45,60.68,1801386,0
2013-05-24,60.48,60.64,58.91,59.08,1360566,0
2013-05-28,60.48,61.57,60.23,60.66,1455535,0
2013-05-29,60.1,62.96,60.09,62.12,2321436,0
2013-05-30,62.51,63.98,62.22,63.63,2577512,0
2013-05-31,63.41,64.32,62.35,62.35,1734489,0
2013-06-03,62.49,62.92,60.54,61.82,1951367,0
2013-06-04,61.98,63.31,61.619,62.36,1919702,0
2013-06-05,61.85,62.79,59.92,60.12,1626059,0
2013-06-06,60.31,61.07,59.68,60.98,1157205,0
2013-06-07,61.6,63.06,61.02,62.84,2008924,0
2013-06-10,63.2,63.89,62.28,63.53,1420379,0
2013-06-11,62.68,62.99,60.84,60.92,2061080,0
2013-06-12,61.68,62.07,60.933,61.31,1290734,0
2013-06-13,61.03,62.332,60.29,62.28,1483322,0
2013-06-14,62.29,62.82,61.76,62.35,1076795,0
2013-06-17,62.95,63.64,62.48,62.93,1042328,0
2013-06-18,63.44,65.97,63.26,65.7,2654403,0
2013-06-19,65.77,66.78,64.75,65.05,2829536,0
2013-06-20,64.34,64.42,62.56,62.94,2472845,0
2013-06-21,63.21,63.7,60.33,61.04,2622027,0
2013-06-24,60.14,60.14,57.03,58.42,3176929,0
2013-06-25,59.66,60.55,58.88,60.3,1620083,0
2013-06-26,60.88,63.31,60.8,62.97,2122864,0
2013-06-27,63.34,64.24,62.42,62.46,1841314,0
2013-06-28,61.74,64.17,61.62,63.83,4610156,0
2013-07-01,64.89,65.4,64.15,64.2,1459012,0
2013-07-02,64.6,67.75,64.6,66.64,2971831,0
2013-07-03,66.14,67.5,66.12,67.1,1079373,0
2013-07-05,67.62,69.27,66.76,69.24,1732437,0
2013-07-08,69.3,69.47,66.86,67.16,1974025,0
2013-07-09,67.99,69.15,67.561,68.55,1317030,0
2013-07-10,68.7,69.82,67.62,68.7,1423537,0
2013-07-11,69.9,70.13,68.9,69.23,2163768,0
2013-07-12,69.59,70,68.67,69.63,1552026,0
2013-07-15,69.74,70.64,69.29,69.85,1749257,0
2013-07-16,70.37,70.49,68.3,68.75,1469991,0
2013-07-17,68.37,69.44,68.27,68.87,1185817,0
2013-07-18,69.2,69.36,67.91,67.97,1314055,0
2013-07-19,67.74,69.79,67.5,69.56,1141480,0
2013-07-22,70,70.41,69.3,70.03,1265904,0
2013-07-23,70.03,70.37,68.79,68.89,1187614,0
2013-07-24,69.7,69.72,68.06,68.55,1442037,0
2013-07-25,68.47,68.89,67.64,68.77,1301973,0
2013-07-26,68.36,68.62,67.21,68.03,968953,0
2013-07-29,67.42,68.57,67.42,67.92,760415,0
2013-07-30,68.25,69.67,68.11,68.83,1141087,0
2013-07-31,69.29,70.5,69,69.9,1174433,0
2013-08-01,70.55,73.2,70.42,73,2662734,0
2013-08-02,72.03,72.73,71.37,72.13,1303952,0
2013-08-05,71.92,72.98,71.82,72.88,790200,0
2013-08-06,72.76,72.86,71.09,72.52,1076086,0
2013-08-07,72.12,72.34,70.43,71.45,1144437,0
2013-08-08,72,72.96,71.03,72.43,1166423,0
2013-08-09,72.67,73.88,72.51,73.06,1812419,0
2013-08-12,73.21,75.16,72.81,74.75,2133825,0
2013-08-13,74.85,76,73.75,75.76,4520136,0
2013-08-14,61.74,62.85,58.55,58.83,22190448,0
2013-08-15,58.51,58.69,55.75,55.93,7774406,0
2013-08-16,56.2,58.45,56.09,57.12,4818363,0
2013-08-19,56.91,58.4,55.93,56.01,3258533,0
2013-08-20,56.28,57.74,56.26,56.67,2517717,0
2013-08-21,57.21,57.7,56.5,56.71,2344110,0
2013-08-22,57.04,58,57,57.36,1222515,0
2013-08-23,57.7,57.95,56.54,57,1946496,0
2013-08-26,57.1,57.4,56.28,56.6,1450540,0
2013-08-27,55.61,55.89,53.8,53.9,3146606,0
2013-08-28,53.85,57.06,53.82,55.98,3052240,0
2013-08-29,56.63,57.67,56.51,56.76,1825422,0
2013-08-30,56.8,56.93,55.39,55.49,1844899,0
2013-09-03,56.25,56.79,53.94,54.6,3516777,0
2013-09-04,54.49,56.35,54.14,56.01,1966724,0
2013-09-05,56.01,56.55,55.89,56.18,1345204,0
2013-09-06,56.33,56.5,54.72,55.58,1333143,0
2013-09-09,55.61,57.5,55.61,57.3,1634022,0
2013-09-10,57.94,60.4,57.81,60.04,3544320,0
2013-09-11,59.68,59.78,58.52,59.03,1931363,0
2013-09-12,59.1,60.11,58.59,58.92,1378414,0
2013-09-13,59.33,59.49,58.3,59.31,933303,0
2013-09-16,60,60.75,59.227,59.33,1548180,0
2013-09-17,59.42,59.94,59.09,59.47,906989,0
2013-09-18,59.37,61.12,59.3,60.91,2029114,0
2013-09-19,61.52,61.69,60.57,61.01,1354810,0
2013-09-20,61.37,61.66,59.98,60.19,2362701,0
2013-09-23,60.06,60.45,58.35,58.68,1276164,0
2013-09-24,58.75,59.95,58.24,59.26,1000600,0
2013-09-25,59.24,59.77,58.51,59.14,1133697,0
2013-09-26,59.28,60.46,59.17,59.49,1016800,0
2013-09-27,59.2,59.78,58.82,59.26,878931,0
2013-09-30,58.54,60.55,58.28,60.19,1975300,0
2013-10-01,62.7,70.09,62.69,69.76,11005500,0
2013-10-02,68.57,69.41,67.55,68.59,4741200,0
2013-10-03,68.47,73.51,68.47,73.09,6095100,0
2013-10-04,72.97,74.06,72.15,72.71,2896200,0
2013-10-07,71.8,73.98,71.4,71.49,2331700,0
2013-10-08,71.61,72.68,69.15,70.1,2996000,0
2013-10-09,70.17,70.83,67.23,69.02,2646500,0
2013-10-10,70.49,72.74,70.4,72.09,2384374,0
2013-10-11,71.71,72.84,71.08,72.28,1357612,0
2013-10-14,72.08,73.69,71.75,73.19,2073600,0
2013-10-15,72.72,73.5,72.08,72.37,1845605,0
2013-10-16,73.01,73.88,72.7,73.21,2071027,0
2013-10-17,72.34,73.31,71.52,72.84,1879400,0
2013-10-18,73.29,73.9,72.2,73.86,2760000,0
2013-10-21,73.92,75.17,72.5,73.4,3780700,0
2013-10-22,73.96,75.98,72.9,74.32,4519152,0
2013-10-23,62.32,63.35,59.02,61.77,15405145,0
2013-10-24,62.23,62.86,60.91,61.11,3724000,0
2013-10-25,61.58,62.6,60.33,60.83,2642975,0
2013-10-28,61.18,61.38,60.03,60.37,1899900,0
2013-10-29,60.35,61.44,60.31,61.39,2057200,0
2013-10-30,61.67,61.99,60.46,61.16,1896900,0
2013-10-31,61.13,61.7,60.65,60.74,1763085,0
2013-11-01,60.75,60.94,59.09,59.93,2117800,0
2013-11-04,60.29,60.43,59.5,59.91,1562003,0
2013-11-05,59.75,60.71,59.16,60.18,1386200,0
2013-11-06,60.46,60.67,58.81,59.04,2303200,0
2013-11-07,59.17,59.5,55.63,55.68,3877800,0
2013-11-08,56.14,57,55.25,56.48,2798600,0
2013-11-11,56.21,57.45,55.56,57.34,2414136,0
2013-11-12,57.44,58.63,57.11,57.94,2299100,0
2013-11-13,57.81,58.477,57.27,58.01,1680614,0
2013-11-14,58.01,58.23,56.61,57.11,2459900,0
2013-11-15,57.28,57.67,56.55,56.9,2160600,0
2013-11-18,57.02,57.32,55.18,55.39,2421800,0
2013-11-19,55.52,55.77,54.04,54.31,2419698,0
2013-11-20,54.35,54.99,52.85,54.01,3323100,0
2013-11-21,54.39,55.53,54.05,55.5,2013000,0
2013-11-22,55.73,56.04,54.95,55.63,1368000,0
2013-11-25,55.88,56.32,55.04,55.78,1361500,0
2013-11-26,55.98,56.4,55.34,56.15,1614500,0
2013-11-27,56.09,56.58,55.75,56.54,1443200,0
2013-11-29,56.72,56.96,55.63,55.8,727532,0
2013-12-02,55.88,58.7,55.62,57.36,2592400,0
2013-12-03,57.29,58.48,57,58.17,2321800,0
2013-12-04,58.02,58.68,57.33,58.06,1734400,0
2013-12-05,57.96,58.48,57.67,58.25,1268300,0
2013-12-06,58.24,58.52,57.53,58.03,1842900,0
2013-12-09,58.79,59.7,57.86,58.05,1735400,0
2013-12-10,58.05,58.43,57.54,58.18,939600,0
2013-12-11,58.44,58.45,56.83,56.93,1116300,0
2013-12-12,56.86,57.1,55.46,55.92,1665892,0
2013-12-13,56.09,56.38,55.36,56.07,1082500,0
2013-12-16,56.6,57.36,56.26,56.92,1548900,0
2013-12-17,57.39,57.97,56.9,57.71,1639900,0
2013-12-18,58,58.42,56.58,58.12,1645800,0
2013-12-19,57.82,58.38,57.39,57.98,1229300,0
2013-12-20,58.04,59.93,58.01,59.65,2722100,0
2013-12-23,60,60.95,59.99,60.9,1857900,0
2013-12-24,60.72,61.5,60.56,60.83,741585,0
2013-12-26,61.12,61.85,60.92,61.71,1460625,0
2013-12-27,61.91,62.8,61.4,61.49,1408600,0
2013-12-30,61.28,61.74,60.76,61.54,1158100,0
2013-12-31,61.82,62.9,61.57,62.52,1187940,0
2014-01-02,62,62.477,61.35,61.72,1809831,0
2014-01-03,62,62.6,61.45,62.46,1679055,0
2014-01-06,62.5,62.54,61.51,62.07,1398040,0
2014-01-07,62.66,65.12,62.22,64.55,2570200,0
2014-01-08,64.99,65.97,64.76,65.79,2083900,0
2014-01-09,66.85,67.72,65.59,66.63,2941349,0
2014-01-10,66.6,67.53,66.6,67.17,1931560,0
2014-01-13,64.5,64.5,60.14,61.06,4966918,0
2014-01-14,61.69,63.4,61.52,63.25,2736301,0
2014-01-15,63.8,64.74,63.25,64.18,2215845,0
2014-01-16,64.18,64.75,63.26,63.87,1630902,0
2014-01-17,64,64.3,62.05,62.5,2696700,0
2014-01-21,62.29,63.1,62.22,62.83,4208010,0
2014-01-22,64.3,67.98,62.78,67.33,6427920,0
2014-01-23,65.67,66.59,62.19,63.34,5659738,0
2014-01-24,63.01,63.5,61.29,61.62,2690455,0
2014-01-27,61.64,62.77,59.36,60.34,2108700,0
2014-01-28,60.77,62.88,60.53,62.75,2088500,0
2014-01-29,62.05,63.04,61.61,61.81,1703200,0
2014-01-30,62.38,62.84,61.05,62.58,1481100,0
2014-01-31,61.46,61.88,60.28,60.42,1826493,0
2014-02-03,60.49,60.74,56.82,57.21,3966845,0
2014-02-04,58.1,58.3,57.08,57.99,1974490,0
2014-02-05,57.18,57.69,55.76,57.11,2873070,0
2014-02-06,57.63,59,57.5,58.76,1569205,0
2014-02-07,59.42,59.73,58.2,59.35,2455081,0
2014-02-10,59.13,59.7,58.58,58.98,1282359,0
2014-02-11,59,60.55,58.9,60.01,1811332,0
2014-02-12,60.08,61.08,59.75,60.55,1233653,0
2014-02-13,60.02,61.09,59.131,60.81,1336449,0
2014-02-14,60.98,61.06,59.98,60.82,1147813,0
2014-02-18,60.81,62.72,60.63,62.22,1521608,0
2014-02-19,62.11,62.8,61.13,61.23,1034824,0
2014-02-20,61.25,62,60.33,61.69,1049303,0
2014-02-21,61.5,62,60.2,60.28,1447699,0
2014-02-24,60.09,61.7,60.07,61.06,990167,0
2014-02-25,61,61.46,60.07,61.11,1247812,0
2014-02-26,61.22,63.79,61.22,62.91,2208230,0
2014-02-27,61.84,62.614,60.9,61.55,1573844,0
2014-02-28,61.82,62.5,60.6,61.43,1283305,0
2014-03-03,60.39,60.67,58.63,59.47,2166497,0
2014-03-04,60.28,61.5,60.05,60.85,1552598,0
2014-03-05,60.55,61.09,60.22,60.53,1423843,0
2014-03-06,60.73,61.26,60.01,60.12,1598006,0
2014-03-07,60.28,60.51,58.64,59.54,1917823,0
2014-03-10,59.5,60.81,59.12,60.16,1608396,0
2014-03-11,60.41,60.74,58.38,58.91,1481719,0
2014-03-12,58.6,59.18,58.06,58.7,1056699,0
2014-03-13,59.17,62,58.87,60.24,2927700,0
2014-03-14,60.01,61.5,60.01,60.34,1572072,0
2014-03-17,60.34,61,59.65,60.24,1249751,0
2014-03-18,60.41,62.3,60.31,61.94,1543937,0
2014-03-19,61.77,62.07,60.9,61.31,903882,0
2014-03-20,61.27,62.05,60.6,61.64,760190,0
2014-03-21,61.9,62.4,59.81,60.03,2841621,0
2014-03-24,60.15,60.889,58.54,59.7,1775588,0
2014-03-25,60.18,60.5,58.58,58.91,1675085,0
2014-03-26,59.33,59.87,57.71,57.77,2303500,0
2014-03-27,57.8,57.8,54.61,55.01,4842144,0
2014-03-28,55.38,55.95,54.45,55.02,2995095,0
2014-03-31,55.58,56.72,55.54,56.56,1810783,0
2014-04-01,56.99,58.11,56.83,58.1,1640502,0
2014-04-02,57.91,58.04,55.79,57.39,2093298,0
2014-04-03,57.45,58,56.56,57.65,1808915,0
2014-04-04,58.08,58.19,55.36,55.72,2268954,0
2014-04-07,55.38,56.65,54.23,55.19,2279736,0
2014-04-08,55.19,56.62,55.02,56.38,1388772,0
2014-04-09,56.71,57.5,56.41,57.42,1116369,0
2014-04-10,57.23,57.49,55,55.94,1900536,0
2014-04-11,55.37,56.27,54.41,54.73,1854801,0
2014-04-14,55.25,55.375,54.071,54.92,1416474,0
2014-04-15,55.1,55.75,53.83,55.51,1664725,0
2014-04-16,57.2,57.5,55.63,56.38,1624188,0
2014-04-17,56.38,57.15,55.56,56.54,1659869,0
2014-04-21,56.62,57.7,55.78,57.56,2172672,0
2014-04-22,57.94,58.98,57.8,58.05,4752728,0
2014-04-23,53.05,53.4,50.85,51.04,13448341,0
2014-04-24,51.42,51.62,49.81,50.03,5471674,0
2014-04-25,49.87,49.91,47.83,47.94,5034887,0
2014-04-28,48.1,48.21,45.1,46.63,5743709,0
2014-04-29,46.86,47.3,46.27,46.51,3133180,0
2014-04-30,46.32,47.84,46.03,47.17,3373211,0
2014-05-01,47.03,47.59,46.205,46.52,2566389,0
2014-05-02,46.52,46.67,46.11,46.39,1718949,0
2014-05-05,46.12,46.17,45.35,45.6,2472501,0
2014-05-06,45.57,47.2,45.26,46.17,4567803,0
2014-05-07,46.1,46.16,44.6,44.99,2679407,0
2014-05-08,45.07,46.65,44.92,45.4,3076493,0
2014-05-09,45.22,45.95,45.19,45.54,1276999,0
2014-05-12,45.77,46.43,45.67,46.16,1236346,0
2014-05-13,46.16,46.47,45.65,45.75,1410306,0
2014-05-14,45.58,46.05,45.1,45.61,1599203,0
2014-05-15,45.49,45.67,44.52,45.41,2043212,0
2014-05-16,45.41,45.73,45.13,45.55,1233881,0
2014-05-19,45.5,46.58,45.29,46.26,1314532,0
2014-05-20,46.32,46.935,45.66,46.08,1557490,0
2014-05-21,46.23,46.56,45.59,46.17,1342805,0
2014-05-22,46.12,49.09,46.04,47.63,4113076,0
2014-05-23,47.65,48.59,47.32,48.5,1784295,0
2014-05-27,48.86,48.87,48.2,48.73,1370567,0
2014-05-28,48.73,48.83,47.89,48.69,1246239,0
2014-05-29,48.87,48.97,48.4,48.63,970341,0
2014-05-30,48.77,48.857,47.55,48.12,1246357,0
2014-06-02,48.14,48.39,47.47,47.8,782904,0
2014-06-03,47.68,47.97,46.97,47.41,1110766,0
2014-06-04,47.16,47.39,46.9,47.31,1020657,0
2014-06-05,47.28,47.68,46.96,47.31,1090418,0
2014-06-06,47.34,47.9,47.33,47.46,1064545,0
2014-06-09,47.57,48.44,47.5,47.72,981223,0
2014-06-10,47.92,48,46.9,47.1,1372800,0
2014-06-11,46.91,48.2,46.77,47.72,1056419,0
2014-06-12,47.78,48.31,47.21,47.29,924654,0
2014-06-13,47.45,49.73,47.22,49.66,3716266,0
2014-06-16,49.5,49.5,48.44,48.88,1565003,0
2014-06-17,48.73,50.58,48.64,50.19,1800915,0
2014-06-18,50.52,51.26,49.81,50.23,1892748,0
2014-06-19,50.21,50.86,49.12,49.47,1304865,0
2014-06-20,49.58,49.62,48.56,48.77,2143034,0
2014-06-23,48.77,48.86,48.26,48.59,1177532,0
2014-06-24,48.71,48.91,47.73,47.79,1233128,0
2014-06-25,47.73,48.62,47.65,48.54,1292606,0
2014-06-26,48.6,48.83,47.83,48.53,1372339,0
2014-06-27,48.37,48.59,48.11,48.48,1876009,0
2014-06-30,48.88,50.33,48.78,49.95,2438462,0
2014-07-01,50.38,51.85,50.17,50.35,2511319,0
2014-07-02,50.3,51.15,50.13,50.31,1038500,0
2014-07-03,52.16,53.33,52.04,52.83,2899942,0
2014-07-07,52.4,52.61,50.54,50.86,1947890,0
2014-07-08,50.72,51.07,48.67,49.54,2366442,0
2014-07-09,49.47,50.58,49.22,49.62,1687870,0
2014-07-10,48.75,49.46,48.15,48.92,1692816,0
2014-07-11,48.8,49.12,48.4,48.83,1082839,0
2014-07-14,49.34,49.796,48.95,49.23,1428043,0
2014-07-15,49.33,49.58,48.18,48.92,1308885,0
2014-07-16,49.37,49.39,48.56,48.94,1175135,0
2014-07-17,48.92,49.21,48.08,48.32,1527154,0
2014-07-18,48.59,49.52,48.37,49.4,1217153,0
2014-07-21,49.17,50.23,49.05,49.99,1122213,0
2014-07-22,50.33,50.63,49.8,50.09,1076165,0
2014-07-23,50.27,50.27,48.5,48.95,1431364,0
2014-07-24,49.07,49.32,48.4,48.55,1198977,0
2014-07-25,48.59,48.6,47.7,48.02,1028472,0
2014-07-28,48.2,48.55,47.36,48.51,1072345,0
2014-07-29,48.55,49,48.04,48.25,965148,0
2014-07-30,48.39,49.18,48.2,48.71,931133,0
2014-07-31,48.26,48.29,46.49,47.23,1888020,0
2014-08-01,47.39,47.78,46.33,47.33,1353142,0
2014-08-04,47.55,47.635,46.92,47.49,872646,0
2014-08-05,47.3,48.58,46.96,48.02,1085695,0
2014-08-06,47.85,49.03,47.8,48.74,1085628,0
2014-08-07,49.09,49.21,48.35,48.52,901376,0
2014-08-08,48.79,49.55,48.55,49.4,1339806,0
2014-08-11,49.7,50.6,49.57,49.69,1985730,0
2014-08-12,49.54,50.57,48.81,49.2,3592433,0
2014-08-13,44.85,45.51,44.11,44.81,11245749,0
2014-08-14,44.75,45.33,44.56,44.73,2053762,0
2014-08-15,45,45.14,43.83,44,3479818,0
2014-08-18,44.22,44.93,43.66,44.92,2751241,0
2014-08-19,44.95,45.69,44.91,45.525,1765439,0
2014-08-20,45.37,45.74,44.89,45.39,1113723,0
2014-08-21,44.55,45.22,44.55,45.07,1562758,0
2014-08-22,45.1,45.69,44.83,45.15,1043938,0
2014-08-25,45.35,45.66,45.17,45.33,1157299,0
2014-08-26,45.57,45.69,45.4,45.47,832874,0
2014-08-27,45.46,45.98,44.83,45.55,1532286,0
2014-08-28,45.25,45.72,45.08,45.45,1012902,0
2014-08-29,45.64,45.78,45.1,45.56,881533,0
2014-09-02,45.23,45.5,45.03,45.13,1455222,0
2014-09-03,45.21,45.22,44.7,44.78,1708610,0
2014-09-04,44.8,45.03,44.38,44.62,1346975,0
2014-09-05,44.34,44.78,44.18,44.49,1027020,0
2014-09-08,44.4,44.83,43.86,44,1835031,0
2014-09-09,43.76,44.6,43.2,43.4,2023543,0
2014-09-10,43.39,43.64,42.22,42.79,2729591,0
2014-09-11,42.41,43.35,42.41,43.24,1154629,0
2014-09-12,43.11,43.39,42.51,42.67,1338395,0
2014-09-15,41.5,41.68,40.66,41.1,3411372,0
2014-09-16,40.85,41.73,40.6,41.63,1951984,0
2014-09-17,41.62,42.78,41.45,42.38,1480487,0
2014-09-18,42.53,43.25,42.4,43.22,1141209,0
2014-09-19,43.35,43.44,42.07,42.16,1947456,0
2014-09-22,42.02,42.12,41.06,41.35,1389071,0
2014-09-23,41.22,42.47,41.13,42,1584435,0
2014-09-24,42.16,42.395,41.77,42.34,1192432,0
2014-09-25,42.25,42.36,40.755,41.13,1694731,0
2014-09-26,41.29,41.61,41,41.315,1120483,0
2014-09-29,40.94,41.7,40.81,41.415,876931,0
2014-09-30,41.38,41.38,40.81,40.95,1144722,0
2014-10-01,40.88,40.88,39.47,39.62,2973165,0
2014-10-02,34.45,35.56,33.45,34.85,12082898,0
2014-10-03,34.99,34.99,33.6,33.73,4815812,0
2014-10-06,33.88,34.07,33.35,33.54,2929409,0
2014-10-07,33.34,33.44,31.74,31.76,3255062,0
2014-10-08,31.82,32.74,31.04,32.7,2873746,0
2014-10-09,32.5,32.92,30.85,30.86,2986252,0
2014-10-10,30.72,31.6,30.1,30.77,3139415,0
2014-10-13,30.79,31.81,30.39,31.2,2680133,0
2014-10-14,31.41,32.93,31.4,32.31,2885113,0
2014-10-15,32.04,33.47,31.6,32.96,2879834,0
2014-10-16,32.31,33.49,32.07,33.07,2528197,0
2014-10-17,33.47,34.09,32.95,33.13,2106848,0
2014-10-20,33.08,33.404,32.64,32.9,1591275,0
2014-10-21,33.35,33.45,32.67,33.15,4499784,0
2014-10-22,29.58,30.33,27.25,27.28,14146712,0
2014-10-23,27.49,29.58,27.4,29.4,7321858,0
2014-10-24,29.3,30,29.03,29.67,3307893,0
2014-10-27,29.48,30.63,29.38,30.48,2854854,0
2014-10-28,30.75,32.36,30.7,32.15,4126125,0
2014-10-29,32.15,32.94,31.25,31.84,2909307,0
2014-10-30,32.11,32.74,31.15,31.51,3709085,0
2014-10-31,32,32.32,31.22,31.48,3227263,0
2014-11-03,31.42,32.59,31.11,32.07,3654486,0
2014-11-04,32.08,32.86,31.91,32.29,2018022,0
2014-11-05,32.43,32.95,31.82,32.625,2474597,0
2014-11-06,32.62,33.05,32.09,32.49,2182033,0
2014-11-07,32.43,32.95,32.2,32.62,2398357,0
2014-11-10,32.67,33.8,32.63,33.67,2785629,0
2014-11-11,33.63,34.15,33.36,33.92,1761495,0
2014-11-12,33.64,35,33.24,34.88,3936365,0
2014-11-13,34.99,37.15,34.65,35.07,5138086,0
2014-11-14,35.08,35.71,34.54,35.57,2629615,0
2014-11-17,35.34,35.68,34.41,35.055,2602109,0
2014-11-18,35.19,35.99,35.06,35.1,2341350,0
2014-11-19,35.1,35.45,34.64,35.14,1676343,0
2014-11-20,34.95,35.11,34.55,34.8,2184514,0
2014-11-21,35.2,35.966,35.025,35.51,2415641,0
2014-11-24,35.36,36.6,35.33,36.56,2835987,0
2014-11-25,36.76,36.95,36.17,36.46,2154907,0
2014-11-26,36.44,37.26,36.41,36.74,1954030,0
2014-11-28,36.71,37,35.83,36.34,1274923,0
2014-12-01,36.23,36.23,34.06,34.28,3002550,0
2014-12-02,34.32,34.8,33.76,34.17,2440963,0
2014-12-03,34.05,35.68,34.05,35.22,2254574,0
2014-12-04,35.25,35.35,33.88,33.93,2406980,0
2014-12-05,34.08,34.54,33.93,34.27,1805804,0
2014-12-08,34.2,34.21,31.45,31.52,4061758,0
2014-12-09,31,32,30.62,31.78,2443740,0
2014-12-10,31.83,32.01,31.48,31.725,2514060,0
2014-12-11,31.57,31.74,30.27,30.33,3584706,0
2014-12-12,30.05,30.735,29.54,30.16,2464833,0
2014-12-15,30.34,30.88,29.84,30.27,2047883,0
2014-12-16,30.17,31.28,29.99,30.03,2142983,0
2014-12-17,30.05,30.35,29.59,30.16,4308416,0
2014-12-18,30.55,31.4,30.55,30.9,1792939,0
2014-12-19,31.04,31.39,30.71,31.21,3034787,0
2014-12-22,31.25,32.26,31.11,32.13,1650953,0
2014-12-23,32.23,33.388,32.17,32.56,2105518,0
2014-12-24,32.52,33.12,32.21,32.64,714448,0
2014-12-26,32.79,32.969,31.85,31.99,1109731,0
2014-12-29,31.92,32.45,31.64,31.86,1293188,0
2014-12-30,31.65,32.5,31.65,31.81,1250633,0
2014-12-31,31.89,32.6,31.5,32.22,1316994,0
2015-01-02,32.44,32.84,31.75,32.07,1344709,0
2015-01-05,32.24,32.24,30.46,30.67,1488116,0
2015-01-06,30.74,30.74,29.25,29.75,3531118,0
2015-01-07,30.04,30.62,29.7,30.44,1243621,0
2015-01-08,30.67,31.85,30.67,31.65,1282579,0
2015-01-09,31.8,32.11,31.44,31.845,1178353,0
2015-01-12,31.73,32,30.99,31.87,1185557,0
2015-01-13,32.27,32.64,31.09,31.53,1306022,0
2015-01-14,31.16,31.44,29.21,29.97,2727910,0
2015-01-15,30.06,30.66,29.73,29.82,1511157,0
2015-01-16,29.7,31.16,29.68,30.9,2042530,0
2015-01-20,31.3,32.79,30.57,32.34,5936828,0
2015-01-21,34.15,34.99,32.65,33.88,10429656,0
2015-01-22,34.04,36.65,33.91,36.62,5202059,0
2015-01-23,36.54,37.09,36.07,36.81,2679446,0
2015-01-26,36.79,38.08,36.63,38.02,2455355,0
2015-01-27,37.54,37.84,36.84,36.86,2423525,0
2015-01-28,37.35,37.47,35.58,35.83,2100138,0
2015-01-29,35.79,36.28,34.923,35.75,1510054,0
2015-01-30,35.45,36.07,35.17,35.36,1530313,0
2015-02-02,35.4,35.72,34.35,35.18,1929284,0
2015-02-03,35.29,36.28,35.22,36.26,1515366,0
2015-02-04,35.77,36.32,35.41,35.71,1310367,0
2015-02-05,35.29,36.78,35.05,36.61,1696159,0
2015-02-06,36.71,36.9,35.57,35.88,2654468,0
2015-02-09,35.67,36.16,35.37,35.94,1023568,0
2015-02-10,36.36,37.07,35.95,37.03,1060686,0
2015-02-11,36.89,37.16,36.24,36.86,1318696,0
2015-02-12,37,37.62,36.85,37.43,1270295,0
2015-02-13,37.44,38.28,37.14,37.51,1393114,0
2015-02-17,37.54,38,37.29,37.94,1278730,0
2015-02-18,37.95,38.19,37.609,37.84,1575625,0
2015-02-19,37.78,38.28,37.52,38.26,1076338,0
2015-02-20,38.4,39.2,38.31,39.19,1888643,0
2015-02-23,39.26,39.26,38.22,38.465,1364744,0
2015-02-24,38.71,39.58,38.46,39.56,1549855,0
2015-02-25,39.49,39.77,39.13,39.4,1188140,0
2015-02-26,39.5,39.79,39.11,39.48,937421,0
2015-02-27,39.01,39.59,38.71,39.26,1498479,0
2015-03-02,39.46,39.74,39.08,39.5,1494300,0
2015-03-03,39.27,39.81,39.21,39.49,1544300,0
2015-03-04,39.22,39.35,38.61,38.99,1163600,0
2015-03-05,39.2,39.38,38.6,38.86,1154800,0
2015-03-06,39.04,39.8,38.76,39.11,1146000,0
2015-03-09,39.21,39.28,38.76,38.81,1187200,0
2015-03-10,38.49,39.28,37.63,38.75,2181400,0
2015-03-11,38.75,38.8,37.45,37.52,1605300,0
2015-03-12,37.5,37.96,36.72,37.05,1291700,0
2015-03-13,36.8,37.04,36.07,36.62,1558100,0
2015-03-16,36.71,37.1,36.23,37.1,1179400,0
2015-03-17,36.99,37.72,36.89,37.54,1148800,0
2015-03-18,37.33,37.69,36.6,37.4,1065400,0
2015-03-19,37.33,37.52,36.6,37.31,1328900,0
2015-03-20,37.58,38.42,37.33,38.29,2081500,0
2015-03-23,38.26,39.1,38.02,38.67,1148200,0
2015-03-24,38.53,38.7,37.87,38.43,965400,0
2015-03-25,38.53,38.73,36.33,36.42,1505700,0
2015-03-26,35.94,36.06,34.95,35.01,2315100,0
2015-03-27,34.98,35.31,34.09,35.03,2147000,0
2015-03-30,34.92,35.49,34.76,35.4,1543800,0
2015-03-31,35.16,35.89,35.07,35.49,1832614,0
2015-04-01,35.22,35.77,34.94,35.17,1706600,0
2015-04-02,35.46,35.76,34.12,34.13,1679000,0
2015-04-06,33.28,34.62,32.73,34.58,3129400,0
2015-04-07,34.66,35.64,34.58,35.05,1255838,0
2015-04-08,35.04,35.36,34.64,35.08,1303200,0
2015-04-09,35.06,35.68,34.89,35.67,733495,0
2015-04-10,35.64,35.74,35,35.28,844600,0
2015-04-13,35.3,35.31,34.56,35,1416500,0
2015-04-14,35.01,35.02,34.2,34.67,1795600,0
2015-04-15,34.85,36.14,34.5,35.9,1308729,0
2015-04-16,35.67,35.96,35.19,35.555,1245621,0
2015-04-17,35.27,35.63,34.9,35.16,1677900,0
2015-04-20,35.31,35.55,34.72,35.1,1878227,0
2015-04-21,35.34,36.1,34.85,35.4,3837147,0
2015-04-22,33.75,34.25,32.02,32.36,9019124,0
2015-04-23,32.12,32.63,31.85,32.23,4204700,0
2015-04-24,32.12,32.47,31.67,31.87,2585003,0
2015-04-27,31.79,32.87,31.73,32.32,3317200,0
2015-04-28,32.3,32.82,32.13,32.6,2456599,0
2015-04-29,32.44,32.77,32.28,32.35,2414000,0
2015-04-30,32.16,32.28,31.43,31.68,2003400,0
2015-05-01,31.68,31.69,30.88,31.12,2262100,0
2015-05-04,31.16,31.5,30.98,30.98,1405800,0
2015-05-05,30.84,31.03,30.2,30.46,2148200,0
2015-05-06,30.58,30.68,29.05,29.295,3168162,0
2015-05-07,29.39,30.15,29.35,29.73,1522993,0
2015-05-08,30.14,30.5,29.94,30.36,1203100,0
2015-05-11,30.41,31.45,30.3,31.42,2689500,0
2015-05-12,31.26,31.38,30.641,31.22,1689648,0
2015-05-13,31.22,31.48,29.895,30.03,3118572,0
2015-05-14,30.14,30.26,29.71,30.06,1671800,0
2015-05-15,30.13,30.19,29.73,29.745,1430766,0
2015-05-18,30.25,31.5,30.05,31.48,3198487,0
2015-05-19,31.53,31.844,30.77,30.8,1448023,0
2015-05-20,30.77,30.99,29.89,29.91,1778600,0
2015-05-21,30.19,31.14,30.03,30.56,1719700,0
2015-05-22,30.49,30.93,30.43,30.47,1107600,0
2015-05-26,30.29,30.62,29.09,29.24,3199693,0
2015-05-27,29.47,30.15,29.21,30.04,1854900,0
2015-05-28,30.36,30.96,30.25,30.92,2294574,0
2015-05-29,30.78,30.82,30.19,30.28,6784700,0
2015-06-01,30.26,30.75,30.01,30.555,1300272,0
2015-06-02,30.41,31.16,30.23,30.51,1241296,0
2015-06-03,30.65,31.03,30.43,30.64,935600,0
2015-06-04,30.59,30.77,30.23,30.35,1097800,0
2015-06-05,30.23,30.26,29.57,30,1624200,0
2015-06-08,29.91,29.99,29.1,29.35,2271500,0
2015-06-09,29.45,29.88,29.45,29.59,1220836,0
2015-06-10,29.72,30.44,29.68,30.02,981748,0
2015-06-11,30.11,30.27,29.89,30.2,1024086,0
2015-06-12,30.02,30.25,29.83,30.12,1107000,0
2015-06-15,29.73,30.17,29.38,29.96,1192700,0
2015-06-16,30.04,31.03,29.9,30.82,1992100,0
2015-06-17,30.89,31.19,30.45,30.45,1308500,0
2015-06-18,30.48,31.06,30.48,30.73,1022200,0
2015-06-19,30.73,30.93,30.5,30.69,1451500,0
2015-06-22,30.86,31.08,30.57,30.96,810400,0
2015-06-23,31.02,31.278,30.76,31.04,884482,0
2015-06-24,30.98,31.02,30.2,30.56,1089000,0
2015-06-25,28.48,28.5,26.92,27.51,10347300,0
2015-06-26,27.26,27.4,26.86,27,3651300,0
2015-06-29,26.54,26.79,25.86,25.96,3212900,0
2015-06-30,26.28,26.33,25.92,26.03,2106248,0
2015-07-01,26.27,26.4,25.21,25.62,2813000,0
2015-07-02,25.61,25.89,25.36,25.52,1737600,0
2015-07-06,25.18,25.41,24.04,24.52,3115300,0
2015-07-07,24.46,25.76,23.63,25.54,3043200,0
2015-07-08,25.23,25.43,24.57,24.87,2656800,0
2015-07-09,25.2,25.41,24.71,24.8,2054500,0
2015-07-10,25.12,25.48,24.8,25.23,1377200,0
2015-07-13,25.3,25.5,24.88,25.1,1985300,0
2015-07-14,24.97,25.5,24.68,25.43,1410465,0
2015-07-15,25.38,25.49,25.014,25.48,1935681,0
2015-07-16,25.53,25.97,25.28,25.92,1573200,0
2015-07-17,25.67,25.75,25.11,25.25,1406000,0
2015-07-20,25.19,25.25,24.63,24.68,1169500,0
2015-07-21,24.6,24.99,24.51,24.72,838200,0
2015-07-22,24.41,24.77,24.11,24.7,1066400,0
2015-07-23,24.67,25.15,24.36,24.47,1526900,0
2015-07-24,24.42,24.51,23.86,24.32,1596000,0
2015-07-27,24.06,24.94,23.87,24.6,1507800,0
2015-07-28,24.76,25.26,24.22,24.93,1586200,0
2015-07-29,24.94,25.52,24.76,25.27,1261000,0
2015-07-30,25.24,25.47,24.84,25.34,1124600,0
2015-07-31,25.3,25.37,24.46,24.65,1605700,0
2015-08-03,24.62,24.74,24.02,24.66,1861362,0
2015-08-04,24.56,24.96,24.52,24.78,1138600,0
2015-08-05,25.01,25.55,24.86,24.91,1278100,0
2015-08-06,24.94,25.64,24.91,25.3,1602176,0
2015-08-07,25.3,25.66,25.3,25.52,1397000,0
2015-08-10,25.65,25.97,25.5,25.84,2295700,0
2015-08-11,25.73,26.45,25.19,25.2,3997023,0
2015-08-12,23.76,27.85,23.36,26.59,7357900,0
2015-08-13,26.38,27.25,26.1,26.94,2405200,0
2015-08-14,27,27.31,26.59,27,1494000,0
2015-08-17,27,27.75,26.79,27.56,1426100,0
2015-08-18,27.58,27.64,27,27.05,2259100,0
2015-08-19,27.02,27.35,26.61,27.1,1448600,0
2015-08-20,26.89,27.01,25.34,25.36,1856100,0
2015-08-21,24.99,25.72,24.63,25.45,1895800,0
2015-08-24,24.21,27.39,24.18,26.31,3064431,0
2015-08-25,27.25,27.35,25.41,25.44,2579200,0
2015-08-26,26.01,26.28,25.14,25.66,2009900,0
2015-08-27,26.13,27.02,25.86,26.93,1552700,0
2015-08-28,26.83,27.9,26.74,26.99,1506500,0
2015-08-31,26.72,27.42,26.56,27.22,995700,0
2015-09-01,26.63,27.4,25.95,26.07,1747200,0
2015-09-02,26.38,26.58,26.08,26.43,1232000,0
2015-09-03,26.5,27.05,26.36,26.47,1129000,0
2015-09-04,26.12,26.34,25.69,25.85,1480000,0
2015-09-08,26.32,27.18,26.19,27,1362800,0
2015-09-09,27.08,27.27,26.5,26.55,894200,0
2015-09-10,26.49,27.03,26.33,26.46,825022,0
2015-09-11,26.23,26.68,26.13,26.58,700600,0
2015-09-14,26.56,26.74,25.79,26.06,878900,0
2015-09-15,26.09,26.87,26.06,26.71,1005100,0
2015-09-16,26.69,27.12,26.57,26.78,683100,0
2015-09-17,26.64,27.04,25.87,26.12,1085284,0
2015-09-18,25.85,26.12,25.24,25.41,3199000,0
2015-09-21,25.6,25.96,25.18,25.29,958800,0
2015-09-22,24.99,25.12,24.28,24.68,972000,0
2015-09-23,24.6,24.75,24,24.21,1606359,0
2015-09-24,24,24.39,23.43,24.18,1521505,0
2015-09-25,24.5,24.57,23.72,23.95,988900,0
2015-09-28,23.89,23.94,23.47,23.75,929945,0
2015-09-29,23.71,24.36,23.65,23.87,1149500,0
2015-09-30,24.21,24.54,23.66,24.23,2293300,0
2015-10-01,24.18,24.49,23.62,23.86,1203900,0
2015-10-02,23.55,24.4,23.44,24.4,1026200,0
2015-10-05,24.47,25.07,24.42,24.93,1090268,0
2015-10-06,24.99,25.59,24.99,25.18,1646800,0
2015-10-07,25.39,25.895,25.25,25.82,1327432,0
2015-10-08,25.72,25.91,25.24,25.88,786200,0
2015-10-09,25.78,25.93,25.49,25.82,705600,0
2015-10-12,25.72,25.93,25.28,25.58,527005,0
2015-10-13,25.31,25.8,25.23,25.25,1016200,0
2015-10-14,25.37,26.34,25.06,26.18,2257600,0
2015-10-15,26.19,26.49,24.89,25,2409900,0
2015-10-16,24.99,25.11,24.15,24.68,1557200,0
2015-10-19,24.75,25.73,24.73,25.48,1997244,0
2015-10-20,25.47,25.57,24.56,24.91,2172500,0
2015-10-21,25.32,25.35,23.11,23.96,3491400,0
2015-10-22,24.1,25.67,24.01,24.96,2265700,0
2015-10-23,25.31,26.07,24.87,26,2069700,0
2015-10-26,25.93,26.12,25.67,25.83,1078000,0
2015-10-27,25.64,26.2,25.21,25.72,1974000,0
2015-10-28,25.44,26.4,25.33,25.95,1683900,0
2015-10-29,25.64,25.93,24.92,25.11,1081300,0
2015-10-30,25.28,25.37,24.96,25.19,1123700,0
2015-11-02,24.91,25.55,24.9,25.54,1126248,0
2015-11-03,25.41,26.88,25.25,26.57,1247000,0
2015-11-04,26.63,27.24,26.35,26.96,1196805,0
2015-11-05,26.96,27.44,26.71,27.02,1077300,0
2015-11-06,25.86,25.86,24.26,24.76,3139900,0
2015-11-09,24.67,25.54,24.57,25.36,1122689,0
2015-11-10,25.15,25.46,24.91,25.36,1050900,0
2015-11-11,25.46,25.46,24.09,24.25,1171300,0
2015-11-12,24.05,24.13,23.04,23.26,2066300,0
2015-11-13,22.98,23.05,22.1,22.12,1663600,0
2015-11-16,22.47,23.44,22.12,23.33,1638200,0
2015-11-17,23.47,23.92,23.22,23.58,1216500,0
2015-11-18,23.65,24.79,23.5,24.57,1514100,0
2015-11-19,24.51,25.11,24.39,24.92,1140600,0
2015-11-20,24.99,25.72,24.84,25.66,1402800,0
2015-11-23,25.61,26.56,25.2,26.26,1386500,0
2015-11-24,26.06,27.22,25.95,27.03,1946100,0
2015-11-25,26.96,27.28,26.73,27.1,1298900,0
2015-11-27,27.05,27.19,26.85,27.09,579200,0
2015-11-30,27.05,27.75,26.8,27.64,1489100,0
2015-12-01,27.81,27.95,27.61,27.83,856610,0
2015-12-02,27.59,28.68,27.32,28.16,2231595,0
2015-12-03,28.3,28.5,26.915,27.12,1356502,0
2015-12-04,27.21,27.3,26.41,26.71,1354100,0
2015-12-07,26.54,26.84,26.32,26.56,757100,0
2015-12-08,26.26,27,25.83,26.27,722035,0
2015-12-09,26.19,26.69,25.86,26.14,926000,0
2015-12-10,26.06,26.64,25.96,26.1,732600,0
2015-12-11,25.89,26.4,25.83,25.91,549100,0
2015-12-14,25.87,26.07,24.96,25.36,1043227,0
2015-12-15,25.45,25.88,25.32,25.45,752600,0
2015-12-16,25.63,26.5,25.61,26.39,1006800,0
2015-12-17,26.54,26.75,25.98,26.1,834300,0
2015-12-18,26.14,26.89,25.73,26.55,1722300,0
2015-12-21,26.67,26.83,26.31,26.77,877400,0
2015-12-22,26.77,27.43,26.5,27.26,879891,0
2015-12-23,27.33,28.05,27.33,27.67,1022000,0
2015-12-24,27.69,28.35,27.56,27.96,538908,0
2015-12-28,27.9,28.15,27.354,28.09,783347,0
2015-12-29,28.05,28.165,27.194,27.61,861714,0
2015-12-30,27.63,27.91,27.44,27.51,510609,0
2015-12-31,27.37,27.47,26.66,26.67,831523,0
2016-01-04,26.25,26.98,26.08,26.82,974636,0
2016-01-05,26.94,27.03,26.12,26.35,890434,0
2016-01-06,25.96,26.25,25.711,25.81,740923,0
2016-01-07,25.3,25.75,24.98,25.14,896342,0
2016-01-08,25.35,25.48,24.46,24.66,917263,0
2016-01-11,24.66,24.76,23.88,24.07,1065460,0
2016-01-12,24.44,24.53,23.76,24.44,641016,0
2016-01-13,24.46,24.99,24.06,24.23,1058033,0
2016-01-14,24.31,24.69,23.8,24.55,957419,0
2016-01-15,23.5,24.22,23.5,24.14,1714707,0
2016-01-19,24.5,24.6,24.02,24.29,2682100,0
2016-01-20,25.25,26.72,23.57,26.31,4967925,0
2016-01-21,26.32,27.97,26.21,27.71,2371339,0
2016-01-22,28.06,28.65,27.58,28.03,2032831,0
2016-01-25,28.11,28.17,27.4989,27.54,1326496,0
2016-01-26,27.78,28.07,27.34,27.72,1233892,0
2016-01-27,27.64,27.86,26.665,26.91,1328195,0
2016-01-28,26.61,27.57,26.61,27.05,948784,0
2016-01-29,27.12,28.03,27.12,28.03,1822501,0
2016-02-01,27.87,28.29,27.42,28.11,1025996,0
2016-02-02,27.81,28.16,27.6467,27.86,937757,0
2016-02-03,28.02,28.305,27.33,28.04,676909,0
2016-02-04,28.25,29.87,28.19,29.55,1482248,0
2016-02-05,28.71,29.65,28.65,28.88,1953691,0
2016-02-08,28.35,29.52,28.35,28.93,2290409,0
2016-02-09,28.62,29.85,28.48,29.36,2244378,0
2016-02-10,29.6,29.9,29.23,29.3,1495984,0
2016-02-11,29.01,29.24,27.95,28.44,1040770,0
2016-02-12,28.72,29.4,28.31,29.23,1564183,0
2016-02-16,29.57,30.85,29.43,30.62,1475194,0
2016-02-17,31,31.205,30.72,30.89,1553463,0
2016-02-18,31.06,31.06,30.28,30.57,778560,0
2016-02-19,30.32,30.516,30.01,30.3,1008914,0
2016-02-22,31.7,31.91,31.37,31.49,1588444,0
2016-02-23,31.42,31.78,31.2,31.33,699812,0
2016-02-24,31.08,31.5,30.05,30.6,1804322,0
2016-02-25,30.59,31.39,30.41,31.19,752891,0
2016-02-26,31.37,31.64,31.21,31.53,532416,0
2016-02-29,31.51,32.41,31.47,31.74,771708,0
2016-03-01,32.17,32.5,31.791,32.44,957709,0
2016-03-02,32.27,32.92,32.102,32.44,611925,0
2016-03-03,32.45,32.675,31.54,31.76,1197659,0
2016-03-04,31.56,31.7,31.03,31.4,1016418,0
2016-03-07,31,31.0285,27.86,28.57,3900029,0
2016-03-08,28.42,28.78,28.33,28.35,1123983,0
2016-03-09,28.53,29.17,28.43,28.99,1110448,0
2016-03-10,29.09,29.605,29.025,29.54,1165346,0
2016-03-11,29.87,30.3275,29.48,29.9,964477,0
2016-03-14,29.75,29.87,28.95,29.31,793363,0
2016-03-15,29.17,29.3,28.48,28.96,970998,0
2016-03-16,29.09,29.44,28.93,29.39,607327,0
2016-03-17,29.32,29.72,29.1,29.67,651211,0
2016-03-18,29.62,30.24,29.51,29.77,1239118,0
2016-03-21,29.62,29.87,29.22,29.69,668705,0
2016-03-22,29.52,29.87,29.38,29.64,789046,0
2016-03-23,29.6,29.7,28.96,28.97,807872,0
2016-03-24,28.77,29.255,28.4,29.16,724609,0
2016-03-28,29.2,29.4,29.0828,29.15,417371,0
2016-03-29,29.02,29.49,28.94,29.46,845014,0
2016-03-30,29.51,30.44,29.26,30.14,965919,0
2016-03-31,30.15,30.15,29.06,29.1,1155228,0
2016-04-01,29,29.83,28.7,29.55,1003996,0
2016-04-04,29.49,29.66,29.1,29.22,701163,0
2016-04-05,29,29.52,28.98,29.05,534011,0
2016-04-06,23.84,25.15,23.75,24.81,14511574,0
2016-04-07,24.63,25.33,24.06,25.08,3827340,0
2016-04-08,25.12,25.35,24.1,24.15,1820485,0
2016-04-11,24.25,24.58,24,24.34,1302935,0
2016-04-12,24.52,24.57,24,24.18,882228,0
2016-04-13,24.15,24.63,24.11,24.5,874277,0
2016-04-14,24.4,24.66,24.35,24.47,529566,0
2016-04-15,24.47,24.84,24.38,24.51,930145,0
2016-04-18,24.4,24.79,24,24.02,1180147,0
2016-04-19,23.98,24.47,23.91,24.19,1907634,0
2016-04-20,24.24,24.98,24.19,24.37,1402670,0
2016-04-21,24.47,24.7605,24.22,24.31,741836,0
2016-04-22,24.25,24.94,24.25,24.5,784165,0
2016-04-25,24.27,24.66,23.96,24.19,1185124,0
2016-04-26,24.48,25.11,24.28,24.59,1562934,0
2016-04-27,25.25,26.19,25.12,26,2771168,0
2016-04-28,25.72,25.88,25.205,25.26,1523203,0
2016-04-29,25.12,25.25,24.29,24.51,1031455,0
2016-05-02,24.4,24.495,24.15,24.32,1193000,0
2016-05-03,24.05,24.22,23.44,23.57,1685561,0
2016-05-04,23.43,23.52,23.16,23.21,1147077,0
2016-05-05,23.35,23.64,22.96,23.01,1049183,0
2016-05-06,22.96,23.24,22.7,23.24,827088,0
2016-05-09,23.27,23.3889,23.03,23.15,747778,0
2016-05-10,23.14,23.3,22.99,23.21,828053,0
2016-05-11,23.08,23.26,22.87,22.9,695409,0
2016-05-12,22.97,22.98,22.18,22.47,1412600,0
2016-05-13,22.52,22.82,22.26,22.43,671037,0
2016-05-16,22.42,23,22.32,22.55,789264,0
2016-05-17,22.54,22.93,22.27,22.75,1072723,0
2016-05-18,22.6,22.96,22.5315,22.66,723190,0
2016-05-19,22.64,23.04,22.43,22.52,927182,0
2016-05-20,22.78,23.39,22.52,23.25,1274468,0
2016-05-23,23.29,23.76,23.19,23.28,1158253,0
2016-05-24,23.3,23.97,23.3,23.84,658988,0
2016-05-25,23.9,24.22,23.9,24.18,685642,0
2016-05-26,24.26,24.29,23.73,24.03,735526,0
2016-05-27,23.99,24.16,23.85,24.06,644523,0
2016-05-31,24.18,24.28,24,24.08,562167,0
2016-06-01,23.92,24.07,23.6308,23.95,630378,0
2016-06-02,23.85,24.21,23.8,24.18,722169,0
2016-06-03,24.17,24.24,23.72,23.97,643219,0
2016-06-06,24.05,24.49,24,24.37,512285,0
2016-06-07,24.32,24.72,24.2,24.65,718479,0
2016-06-08,24.65,24.87,24.55,24.65,683235,0
2016-06-09,24.34,24.52,23.9,24.37,793665,0
2016-06-10,24.01,24.27,23.75,24.24,828044,0
2016-06-13,24.05,24.38,23.98,24.16,684927,0
2016-06-14,23.98,24.745,23.91,24.62,886408,0
2016-06-15,24.71,24.87,24.56,24.67,805445,0
2016-06-16,24.5,24.77,24.4,24.75,788744,0
2016-06-17,24.81,24.87,24.56,24.7,899319,0
2016-06-20,24.99,26.04,24.91,25.35,1660090,0
2016-06-21,25.5,25.63,25.18,25.42,801311,0
2016-06-22,25.38,25.67,25.12,25.14,494146,0
2016-06-23,25.46,25.59,25.08,25.2,642245,0
2016-06-24,24.17,24.53,23.86,23.89,969251,0
2016-06-27,23.7,23.7,22.72,23.19,906286,0
2016-06-28,23.47,23.66,23.14,23.48,626524,0
2016-06-29,23.8,23.97,23.57,23.81,603654,0
2016-06-30,23.88,24.647,23.73,24.445,673871,0
2016-07-01,24.32,24.59,24.27,24.51,465236,0
2016-07-05,24.29,24.45,23.77,23.96,759037,0
2016-07-06,23.77,24.495,23.5,24.45,815623,0
2016-07-07,24.4,25.12,24.39,24.87,755451,0
2016-07-08,25.13,25.79,25.044,25.61,861109,0
2016-07-11,25.64,25.95,25,25.04,839640,0
2016-07-12,25.11,25.36,24.78,25.23,537763,0
2016-07-13,25.28,25.3513,25.02,25.075,332744,0
2016-07-14,27.38,28.319,26.88,27.74,5190404,0
2016-07-15,27.87,27.87,27.42,27.62,954542,0
2016-07-18,27.81,28.09,27.645,27.83,680145,0
2016-07-19,27.79,28.42,27.71,28.41,884721,0
2016-07-20,28.36,28.71,28.301,28.47,642963,0
2016-07-21,28.41,28.64,28.26,28.44,451308,0
2016-07-22,28.36,28.5,28.1,28.48,564609,0
2016-07-25,28.46,28.82,28.46,28.74,629875,0
2016-07-26,28.75,29.03,28.64,28.91,501971,0
2016-07-27,28.91,29.1,28.73,28.98,426681,0
2016-07-28,28.9,29.08,28.505,28.66,536144,0
2016-07-29,28.74,28.85,28.31,28.61,592372,0
2016-08-01,28.53,29.14,28.35,28.63,1228151,0
2016-08-02,28.63,28.888,27.71,27.85,668698,0
2016-08-03,27.75,27.979,27.37,27.45,573395,0
2016-08-04,27.47,27.595,27.2,27.33,564038,0
2016-08-05,27.5,28.208,27.46,27.93,695959,0
2016-08-08,27.94,28.355,27.68,27.78,457298,0
2016-08-09,27.77,28.35,27.77,27.86,424880,0
2016-08-10,27.96,27.965,27.73,27.9,333849,0
2016-08-11,28.1,28.19,27.73,27.83,233036,0
2016-08-12,27.65,27.88,27.53,27.76,447728,0
2016-08-15,27.91,28.24,27.75,28.04,767703,0
2016-08-16,28.14,28.18,27.38,27.48,1756658,0
2016-08-17,25.27,25.27,23,23.38,9388273,0
2016-08-18,23.33,23.95,23.32,23.625,1911742,0
2016-08-19,23.74,24.05,23.65,24,1414736,0
2016-08-22,23.78,24.14,23.66,23.97,1377329,0
2016-08-23,24.11,24.21,23.8,23.82,730551,0
2016-08-24,23.83,23.8728,23.43,23.53,809826,0
2016-08-25,23.9,24.39,23.61,23.88,1228395,0
2016-08-26,24.01,24.24,23.66,24,931791,0
2016-08-29,24.02,24.38,24.01,24.23,791523,0
2016-08-30,24.29,24.5,24.065,24.17,801122,0
2016-08-31,24.05,24.3,23.98,24.01,843932,0
2016-09-01,23.98,24.42,23.98,24.38,745539,0
2016-09-02,24.24,24.93,24.18,24.65,1012460,0
2016-09-06,24.81,24.84,24.41,24.63,526890,0
2016-09-07,24.56,25.9,24.51,25.15,1751264,0
2016-09-08,24.89,25.02,24.5277,24.86,692552,0
2016-09-09,24.7,24.73,24.04,24.16,778669,0
2016-09-12,23.78,24.24,23.55,24.01,1027070,0
2016-09-13,23.79,24.02,23.57,23.94,846062,0
2016-09-14,24.04,24.13,23.68,23.8,562844,0
2016-09-15,23.75,24.03,23.645,23.97,1084662,0
2016-09-16,23.96,24.24,23.76,23.96,964478,0
2016-09-19,24.16,24.61,24.065,24.34,423941,0
2016-09-20,24.42,24.82,24.28,24.28,556883,0
2016-09-21,24.37,24.62,24.2,24.58,339125,0
2016-09-22,24.65,25.12,24.43,25.04,621982,0
2016-09-23,24.93,25.215,24.8,24.97,454978,0
2016-09-26,24.79,25.11,24.53,24.89,314788,0
2016-09-27,24.94,25.37,24.91,25.36,414126,0
2016-09-28,25.49,25.715,25.205,25.52,698895,0
2016-09-29,25.49,25.55,25.07,25.32,700115,0
2016-09-30,25.49,25.83,25.31,25.71,748979,0
2016-10-03,25.6,25.97,25.53,25.53,700769,0
2016-10-04,25.51,25.68,24.93,25.21,727251,0
2016-10-05,25.2,25.46,25.095,25.3,697503,0
2016-10-06,25.2,25.48,24.82,25.46,516651,0
2016-10-07,25.44,25.46,25.04,25.29,653271,0
2016-10-10,25.45,25.7,25.29,25.47,344316,0
2016-10-11,25.31,25.339,24.62,24.98,774375,0
2016-10-12,24.91,25.15,24.66,25,548153,0
2016-10-13,24.86,24.86,24.4,24.64,438312,0
2016-10-14,24.8,25.42,24.8,24.92,479507,0
2016-10-17,24.79,25.15,24.72,24.8,462761,0
2016-10-18,25.06,25.56,23.76,25.2,1687413,0
2016-10-19,22.55,22.99,21.5,22.41,10573578,0
2016-10-20,22.26,22.4,22,22.31,2794108,0
2016-10-21,22.31,22.35,21.97,22.12,1984935,0
2016-10-24,22.2,23.23,22.18,22.85,2753255,0
2016-10-25,23,23.19,22.67,22.83,1829348,0
2016-10-26,22.8,23.11,22.63,22.73,1355587,0
2016-10-27,22.99,23.05,22.54,22.67,886684,0
2016-10-28,22.78,23.01,22.16,22.19,1079436,0
2016-10-31,22.19,22.42,22.07,22.3,1224995,0
2016-11-01,22.17,22.25,21.44,21.68,1390056,0
2016-11-02,21.6,21.72,21.18,21.25,1307274,0
2016-11-03,21.39,21.53,21.05,21.12,1078766,0
2016-11-04,21,21.31,20.75,21.12,1136260,0
2016-11-07,21.38,21.72,21.22,21.7,1182689,0
2016-11-08,21.59,21.92,21.528,21.82,807627,0
2016-11-09,21.44,22.82,21.44,22.72,1415616,0
2016-11-10,22.96,23.37,22.62,23.21,1961647,0
2016-11-11,23.19,24.23,23,24.18,1447065,0
2016-11-14,24.18,24.75,24.09,24.49,1287225,0
2016-11-15,24.51,24.73,24.42,24.69,1195932,0
2016-11-16,24.68,25,24.54,24.96,993234,0
2016-11-17,24.85,25.31,24.72,25.15,845111,0
2016-11-18,25.26,25.26,24.8,24.95,652708,0
2016-11-21,25.08,25.3,24.91,25.14,1039154,0
2016-11-22,25.17,25.41,24.83,25.41,1251223,0
2016-11-23,25.38,25.79,25.1901,25.24,985917,0
2016-11-25,25.34,25.87,25.2388,25.72,350216,0
2016-11-28,25.61,25.84,25.42,25.61,655146,0
2016-11-29,25.53,25.74,25.28,25.63,978346,0
2016-11-30,25.65,25.83,25.26,25.32,621191,0
2016-12-01,25.36,25.6,24.88,25.18,1088545,0
2016-12-02,24.96,25.43,24.91,25.08,939478,0
2016-12-05,25.25,25.68,25.03,25.64,991934,0
2016-12-06,25.62,26.175,25.55,26.07,656703,0
2016-12-07,26.09,26.74,25.92,26.68,922747,0
2016-12-08,26.99,27.23,26.69,26.85,1214365,0
2016-12-09,26.72,27.04,26.63,26.87,776681,0
2016-12-12,26.73,27,26.61,26.98,696590,0
2016-12-13,27,27.4,26.81,27.25,979301,0
2016-12-14,27.22,27.4,26.815,26.82,956505,0
2016-12-15,26.83,27.31,26.67,27.07,889404,0
2016-12-16,27.06,27.4,26.9,27.07,1228627,0
2016-12-19,27.09,27.75,27.09,27.47,789061,0
2016-12-20,27.52,28.22,27.36,27.58,1007958,0
2016-12-21,27.46,27.73,27.3,27.4,808361,0
2016-12-22,27.55,27.6447,27.2,27.24,852007,0
2016-12-23,27.21,27.5733,27.18,27.46,617616,0
2016-12-27,27.45,27.9,27.33,27.72,577175,0
2016-12-28,27.83,27.87,26.95,26.97,661553,0
2016-12-29,26.87,27.25,26.725,26.95,864607,0
2016-12-30,26.94,26.94,26.32,26.39,934041,0
2017-01-03,26.63,27,26.29,26.6,1010478,0
2017-01-04,26.67,27.45,26.54,27.35,1101827,0
2017-01-05,27.34,27.44,26.89,27.14,541980,0
2017-01-06,27.07,27.42,26.97,27.28,532026,0
2017-01-09,26.7,27.19,26.46,27.13,866340,0
2017-01-10,27.26,27.52,27.15,27.48,492598,0
2017-01-11,27.48,27.76,27.22,27.57,650218,0
2017-01-12,27.56,27.57,26.8,27.5,523833,0
2017-01-13,27.5,27.88,27.07,27.59,775194,0
2017-01-17,27.51,27.695,27.2,27.45,666088,0
2017-01-18,27.62,27.8,27.39,27.78,549134,0
2017-01-19,27.85,28.05,27.4412,27.62,709302,0
2017-01-20,27.82,28.05,27.57,28.04,651792,0
2017-01-23,27.82,28.03,27.43,27.49,1092570,0
2017-01-24,27.52,27.6029,27.21,27.4,1815873,0
2017-01-25,28.71,31.64,28.22,28.83,11375392,0
2017-01-26,28.98,29.73,28.45,28.51,2850292,0
2017-01-27,28.63,28.77,28.15,28.32,1127705,0
2017-01-30,28.29,28.31,27.36,27.73,1781241,0
2017-01-31,27.56,27.79,27.35,27.58,1264132,0
2017-02-01,27.78,28.03,27.3,27.82,1203002,0
2017-02-02,27.8,28.09,27.73,27.83,1238109,0
2017-02-03,27.99,28.3,27.8234,28.19,657042,0
2017-02-06,28.14,28.21,27.945,28.08,410222,0
2017-02-07,28.1,28.22,27.85,27.94,656557,0
2017-02-08,27.93,28,27.68,27.95,522688,0
2017-02-09,26.28,26.83,25.68,25.71,2907898,0
2017-02-10,25.75,25.85,25.4,25.79,1239193,0
2017-02-13,25.77,25.96,25.5,25.71,939455,0
2017-02-14,25.56,25.67,25.41,25.56,777752,0
2017-02-15,25.55,26.1,25.49,25.93,861786,0
2017-02-16,25.93,26.25,25.87,26.21,681426,0
2017-02-17,26.05,26.55,25.94,26.49,608797,0
2017-02-21,27,27.23,26.84,27.14,1226805,0
2017-02-22,27,27.97,27,27.56,3385754,0
2017-02-23,27.55,27.78,27.3612,27.67,833680,0
2017-02-24,27.41,27.71,27.2,27.41,804467,0
2017-02-27,27.3,27.54,27.1327,27.53,677617,0
2017-02-28,27.39,27.56,27.1,27.14,925739,0
2017-03-01,27.45,27.73,27.29,27.64,1097685,0
2017-03-02,27.57,27.94,27.36,27.75,769970,0
2017-03-03,27.68,27.72,27.03,27.12,639799,0
2017-03-06,26.9,27.04,26.32,26.88,768798,0
2017-03-07,26.78,27.14,26.62,26.8,563252,0
2017-03-08,26.71,27.08,26.69,26.91,539542,0
2017-03-09,26.83,27.07,26.7,26.74,464742,0
2017-03-10,26.94,27.13,26.69,26.93,456614,0
2017-03-13,27.02,27.12,26.8565,26.9,377581,0
2017-03-14,26.86,26.875,26.4782,26.56,398256,0
2017-03-15,26.62,26.97,26.465,26.89,536215,0
2017-03-16,27,27.24,26.9186,26.98,337640,0
2017-03-17,26.88,26.94,26.63,26.83,810943,0
2017-03-20,26.88,26.96,26.65,26.79,522033,0
2017-03-21,26.97,26.99,26.06,26.15,836881,0
2017-03-22,26.09,26.28,25.815,26.22,745102,0
2017-03-23,26.19,26.9325,25.98,26.66,977006,0
2017-03-24,26.98,27.4,26.82,27.13,810352,0
2017-03-27,26.84,27.19,26.63,27.09,438095,0
2017-03-28,27.1,27.299,27.08,27.14,590088,0
2017-03-29,27.06,27.29,26.97,27.18,428553,0
2017-03-30,27.18,27.4079,27.09,27.24,624895,0
2017-03-31,27.21,27.33,26.7,26.73,903003,0
2017-04-03,26.84,27.07,26.26,26.4,617778,0
2017-04-04,25.85,25.99,24.23,24.45,2548300,0
2017-04-05,24.53,24.77,24.07,24.22,1627326,0
2017-04-06,24.19,24.76,24.05,24.65,953022,0
2017-04-07,24.23,24.73,24.23,24.69,589784,0
2017-04-10,24.69,25.1,24.69,24.99,602085,0
2017-04-11,24.93,24.98,24.42,24.94,488082,0
2017-04-12,24.89,25.03,24.44,24.49,571311,0
2017-04-13,24.34,24.54,24.02,24.1,645463,0
2017-04-17,24.16,24.45,24.05,24.24,544821,0
2017-04-18,24.09,24.35,23.99,24.29,376880,0
2017-04-19,24.47,24.74,24.32,24.6,470579,0
2017-04-20,24.73,24.84,24.36,24.81,468628,0
2017-04-21,24.91,24.915,24.5328,24.66,435825,0
2017-04-24,24.95,24.99,24.7,24.75,590989,0
2017-04-25,24.89,25.27,24.79,24.82,1046092,0
2017-04-26,22.55,22.72,20.82,22.07,7809146,0
2017-04-27,22.1,22.22,21.85,22.15,2317637,0
2017-04-28,22.07,22.28,21.78,21.88,1861509,0
2017-05-01,21.82,22.04,21.62,21.85,1097367,0
2017-05-02,21.86,22.05,21.821,21.99,1084236,0
2017-05-03,21.9,22.1036,21.8,21.99,891973,0
2017-05-04,22,22.17,21.67,22,947218,0
2017-05-05,22,22.125,21.89,22.12,993949,0
2017-05-08,22.05,22.19,21.95,22.18,810812,0
2017-05-09,22.25,23,22.08,22.96,1743645,0
2017-05-10,22.97,22.99,22.72,22.79,1204342,0
2017-05-11,22.72,23.22,22.555,22.9,915731,0
2017-05-12,22.9,22.97,22.45,22.49,818302,0
2017-05-15,22.58,22.86,22.53,22.75,996840,0
2017-05-16,22.74,22.83,22.26,22.56,872899,0
2017-05-17,22.34,22.4335,21.58,21.73,1481774,0
2017-05-18,21.8,21.86,21.61,21.7,719549,0
2017-05-19,21.77,23.567,21.75,23.09,2576421,0
2017-05-22,23.93,24.65,23.62,24.46,1788568,0
2017-05-23,24.5,24.68,24.0254,24.23,1308928,0
2017-05-24,23.99,24.41,23.87,24.32,1057871,0
2017-05-25,24.46,24.55,24.08,24.3,703871,0
2017-05-26,24.24,24.24,23.76,23.93,640349,0
2017-05-30,23.95,24.45,23.95,24.32,825338,0
2017-05-31,24.44,24.515,23.68,23.845,697496,0
2017-06-01,23.87,24.14,23.7399,24.04,481645,0
2017-06-02,24.14,24.17,23.75,24.14,621930,0
2017-06-05,24.13,24.38,24.06,24.24,704688,0
2017-06-06,24.05,24.65,24.05,24.54,615583,0
2017-06-07,24.56,24.6,24.19,24.27,495863,0
2017-06-08,24.39,24.94,24.29,24.9,675873,0
2017-06-09,24.91,25.15,24.26,24.42,719886,0
2017-06-12,24.26,24.76,23.96,24.64,841572,0
2017-06-13,24.74,25.04,24.68,24.97,599045,0
2017-06-14,25.03,25.06,24.71,24.92,846489,0
2017-06-15,24.59,24.8,24.18,24.39,917585,0
2017-06-16,24.31,24.375,23.94,24.17,1515782,0
2017-06-19,24.1,24.36,23.97,24.36,1046026,0
2017-06-20,24.48,24.78,24.06,24.06,985716,0
2017-06-21,24.15,24.62,24.02,24.44,919413,0
2017-06-22,24.43,25,24.28,24.83,618057,0
2017-06-23,24.85,25.39,24.55,25.35,10443911,0
2017-06-26,25.37,25.6427,25.2,25.28,1157577,0
2017-06-27,25.25,25.29,24.68,24.7,929396,0
2017-06-28,24.87,25.32,24.54,25.25,932638,0
2017-06-29,25.4,25.4,24.565,24.79,1038350,0
2017-06-30,24.87,24.96,24.39,24.65,1208844,0
2017-07-03,24.79,25.199,24.53,24.53,537663,0
2017-07-05,24.54,24.92,24.31,24.83,777552,0
2017-07-06,24.71,25.59,24.63,25.01,1622673,0
2017-07-07,25.1,25.73,25,25.66,1011221,0
2017-07-10,25.64,26,25.52,25.96,1455835,0
2017-07-11,25.97,26.11,25.76,26.09,973412,0
2017-07-12,26.21,26.55,26.025,26.31,794760,0
2017-07-13,26.35,26.35,25.96,26.145,682898,0
2017-07-14,26.19,26.28,26.04,26.13,510455,0
2017-07-17,26.07,26.43,25.98,26.17,684736,0
2017-07-18,26.08,26.33,25.65,26.16,542627,0
2017-07-19,26.22,26.41,25.77,26.25,513701,0
2017-07-20,26.16,26.5,25.86,26.46,563753,0
2017-07-21,26.55,26.55,26.053,26.27,620195,0
2017-07-24,26.26,26.31,25.93,26.15,706977,0
2017-07-25,26.27,26.715,26.06,26.44,899985,0
2017-07-26,26.51,26.57,26.26,26.51,487477,0
2017-07-27,26.59,26.705,26.09,26.29,746229,0
2017-07-28,26.16,26.67,26.15,26.41,590500,0
2017-07-31,26.4,26.43,25.895,25.91,616476,0
2017-08-01,26.05,26.17,25.76,26.15,605593,0
2017-08-02,26.14,26.155,24.47,24.49,1223986,0
2017-08-03,24.47,24.57,23.86,23.99,820841,0
2017-08-04,23.9181,24.22,23.78,24.19,475857,0
2017-08-07,24.18,24.57,24.1,24.31,674921,0
2017-08-08,24.21,24.21,23.59,23.72,908855,0
2017-08-09,23.54,23.84,23.41,23.5,706746,0
2017-08-10,23.27,23.4,22.73,22.8,879740,0
2017-08-11,22.83,23.08,22.67,22.98,941935,0
2017-08-14,23.2,23.83,23.16,23.58,1346451,0
2017-08-15,23.69,23.83,23.391,23.78,944862,0
2017-08-16,23.8,24.215,23.7,23.73,954865,0
2017-08-17,23.58,23.89,23.03,23.05,815881,0
2017-08-18,22.94,23.07,22.76,22.85,781606,0
2017-08-21,22.82,22.87,22.44,22.57,1094135,0
2017-08-22,22.75,23.19,22.63,23.03,2119736,0
2017-08-23,20.76,23.46,20.5,22.21,11312318,0
2017-08-24,22.32,23.45,22.22,23.36,1980853,0
2017-08-25,23.46,23.76,23.26,23.46,1218778,0
2017-08-28,23.48,23.58,23.105,23.5,1049888,0
2017-08-29,23.26,23.41,23.1,23.29,804637,0
2017-08-30,23.32,24.09,23.29,24.08,1362233,0
2017-08-31,24.19,24.35,24.06,24.33,1177533,0
2017-09-01,24.33,24.4592,24.23,24.41,819723,0
2017-09-05,24.3,24.84,24.3,24.59,1229983,0
2017-09-06,24.64,24.86,24.401,24.68,983458,0
2017-09-07,24.65,24.75,24.31,24.475,718996,0
2017-09-08,24.42,24.51,23.83,23.85,782554,0
2017-09-11,24.09,24.48,23.885,24.2,1189552,0
2017-09-12,24.24,24.76,24.1,24.68,651200,0
2017-09-13,24.6,24.66,24.2599,24.45,758920,0
2017-09-14,24.44,24.44,24.12,24.25,679662,0
2017-09-15,24.27,24.82,24.2,24.59,1579976,0
2017-09-18,24.65,25.145,24.59,24.88,952510,0
2017-09-19,24.93,25.11,24.6392,24.97,753025,0
2017-09-20,25,25,24.5,24.64,854592,0
2017-09-21,24.63,24.84,24.45,24.63,524191,0
2017-09-22,24.57,25.16,24.57,24.98,883094,0
2017-09-25,24.79,26.24,24.79,26.2,2734763,0
2017-09-26,26.26,26.42,25.73,26.29,1284382,0
2017-09-27,26.5,28.13,26.45,27.72,2369411,0
2017-09-28,27.73,28.18,27.45,28.16,1050903,0
2017-09-29,28.11,28.275,27.76,28.17,1119941,0
2017-10-02,28.25,28.65,27.83,28.595,1418255,0
2017-10-03,28.67,29.26,28.58,29.26,1564018,0
2017-10-04,28.93,29.84,28.9,29.82,1823790,0
2017-10-05,29.8,29.82,29.07,29.59,1704553,0
2017-10-06,28.23,29.7,28.22,29.46,2675529,0
2017-10-09,29.31,29.76,29.31,29.49,1420125,0
2017-10-10,29.78,29.78,29.22,29.46,1056083,0
2017-10-11,29.45,29.58,29.19,29.39,1540778,0
2017-10-12,29.24,29.44,28.89,29.21,941257,0
2017-10-13,29.23,29.48,29.14,29.36,1084245,0
2017-10-16,29.54,29.54,29.11,29.28,1350114,0
2017-10-17,29.2,29.45,28.92,29.34,2080033,0
2017-10-18,29.31,35.46,29.28,34.16,21657719,0
2017-10-19,33.34,34.8,32.65,34.18,7208843,0
2017-10-20,34.17,34.31,32.9,33.85,2701670,0
2017-10-23,33.85,34.76,33.4,33.9,2428171,0
2017-10-24,34.15,34.3,33.53,33.67,1426300,0
2017-10-25,33.56,33.745,31.92,32.52,2545071,0
2017-10-26,32.76,32.88,32.36,32.82,1348235,0
2017-10-27,33.09,33.11,32.27,32.64,2619607,0
2017-10-30,32.5,34.599,32.42,34.32,2964046,0
2017-10-31,34.56,37.43,34.55,35.7,9192287,0
2017-11-01,35.36,35.65,33.9,34.55,2689395,0
2017-11-02,34.35,34.88,34.03,34.14,1425514,0
2017-11-03,34.2,34.425,33.721,34.08,757366,0
2017-11-06,35.54,36.36,34.83,36.26,3010254,0
2017-11-07,36.25,36.38,35.21,35.42,1135717,0
2017-11-08,35.23,35.39,34.49,34.5501,1090381,0
2017-11-09,34.08,34.72,34,34.47,2290422,0
2017-11-10,34.46,34.7995,34.19,34.45,2078092,0
