Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.04,21.325,20.9,21.195,1813400,0
2005-02-28,21.125,21.225,20.92,21.12,746800,0
2005-03-01,21.175,21.395,21.175,21.305,876000,0
2005-03-02,21.125,21.675,21.075,21.6,1150000,0
2005-03-03,21.6,22.12,21.575,22.05,1921200,0
2005-03-04,22.1,22.13,21.725,22.025,1354600,0
2005-03-07,21.5,21.68,20.95,21.05,2594000,0
2005-03-08,20.85,20.985,20.73,20.855,1780800,0
2005-03-09,20.855,20.99,20.6,20.855,1110200,0
2005-03-10,20.8,20.91,20.705,20.875,797400,0
2005-03-11,20.755,20.905,20.425,20.51,1913600,0
2005-03-14,20.55,21.14,20.5,21.08,2378400,0
2005-03-15,21,21.25,20.95,21.135,1069000,0
2005-03-16,21.115,21.205,20.76,20.885,1120800,0
2005-03-17,20.885,21.1,20.835,20.955,636000,0
2005-03-18,20.975,21.035,20.7,20.98,577000,0
2005-03-21,20.975,21.085,20.64,21.035,621400,0
2005-03-22,20.94,21.125,20.84,20.915,1558600,0
2005-03-23,20.9,21.055,20.68,21.025,1063800,0
2005-03-24,20.975,21.075,20.87,20.95,1298000,0
2005-03-28,20.7,20.825,20.645,20.675,639400,0
2005-03-29,20.725,20.75,20.52,20.63,1338200,0
2005-03-30,20.6,21,20.565,20.925,1059800,0
2005-03-31,20.925,21.03,20.8,20.925,623600,0
2005-04-01,21.125,21.245,20.985,21,1341800,0
2005-04-04,21,21.045,20.905,21.03,769000,0
2005-04-05,21.035,21.215,21.02,21.125,728200,0
2005-04-06,21.22,21.375,21.15,21.345,2044000,0
2005-04-07,21.3,21.67,21.3,21.63,1071800,0
2005-04-08,21.635,21.86,21.43,21.63,1446400,0
2005-04-11,21.725,21.91,21.71,21.835,1383800,0
2005-04-12,21.835,22.05,21.755,21.975,1166000,0
2005-04-13,21.9,21.9,21.595,21.6,1188200,0
2005-04-14,21.565,21.58,20.98,21.06,1304600,0
2005-04-15,21.1,21.11,20.685,20.795,1051000,0
2005-04-18,20.82,20.95,20.65,20.89,1153600,0
2005-04-19,20.95,21.015,20.4,20.955,1904800,0
2005-04-20,20.885,20.975,20.55,20.605,1399800,0
2005-04-21,20.615,20.785,20.35,20.5,1533400,0
2005-04-22,20.565,20.6,20.16,20.315,1223800,0
2005-04-25,20.325,20.525,20.325,20.475,1313800,0
2005-04-26,20.375,20.455,20.3,20.4,1385000,0
2005-04-27,20.43,20.715,20.105,20.66,1489000,0
2005-04-28,20.4,20.435,19.575,20.005,2555600,0
2005-04-29,20,20.305,20,20.15,1718600,0
2005-05-02,20.1,20.25,20,20.08,1449800,0
2005-05-03,20.09,20.22,20,20.115,1334000,0
2005-05-04,20.625,21.005,20.58,20.605,3855400,0
2005-05-05,20.5,20.825,20.44,20.75,1678200,0
2005-05-06,20.56,20.9,20.51,20.75,628000,0
2005-05-09,20.675,21.27,20.625,21.255,956600,0
2005-05-10,21.265,21.47,21.145,21.29,1504800,0
2005-05-11,21.235,21.385,21.225,21.32,758800,0
2005-05-12,21.3,21.31,20.945,21.06,547000,0
2005-05-13,21.025,21.1,20.6,20.83,1161400,0
2005-05-16,20.845,21.04,20.845,20.965,916200,0
2005-05-17,20.99,21.125,20.805,21.125,751400,0
2005-05-18,21.095,21.58,21.095,21.37,995800,0
2005-05-19,21.32,21.6,21.26,21.55,438000,0
2005-05-20,21.51,21.805,21.385,21.75,1028200,0
2005-05-23,21.7,21.985,21.67,21.925,698200,0
2005-05-24,21.875,21.975,21.78,21.845,953200,0
2005-05-25,21.915,21.95,21.75,21.84,852600,0
2005-05-26,21.815,22.62,21.815,22.55,3288000,0
2005-05-27,22.46,23.375,22.46,23.045,2320000,0
2005-05-31,23.095,23.155,22.935,23.03,3863400,0
2005-06-01,23.035,23.335,22.9,23.2,1314200,0
2005-06-02,23.27,23.455,23.175,23.305,1051000,0
2005-06-03,23.18,23.475,23.105,23.125,1005000,0
2005-06-06,23.035,23.06,22.9,23,898600,0
2005-06-07,22.95,23.235,22.94,23.14,1006000,0
2005-06-08,23.11,23.305,23.11,23.29,620400,0
2005-06-09,23.2,23.25,22.97,23.055,592000,0
2005-06-10,23.1,23.1,22.75,22.825,445400,0
2005-06-13,22.65,23.04,22.625,23.025,828800,0
2005-06-14,22.95,23.13,22.88,23.01,468200,0
2005-06-15,22.96,22.96,22.685,22.91,424200,0
2005-06-16,22.875,22.935,22.725,22.79,418800,0
2005-06-17,22.75,23.065,22.375,23.055,1607600,0
2005-06-20,22.93,23.375,22.755,23.36,782800,0
2005-06-21,23.35,23.375,23.015,23.085,979600,0
2005-06-22,23.14,23.17,22.855,22.925,759200,0
2005-06-23,22.9,23.045,22.5,22.545,1070000,0
2005-06-24,22.45,22.585,22.1,22.205,1057800,0
2005-06-27,22.325,22.465,22.14,22.395,920200,0
2005-06-28,22.575,23.085,22.45,22.97,745000,0
2005-06-29,22.91,23.085,22.83,22.875,724400,0
2005-06-30,23,23.045,22.68,22.74,720000,0
2005-07-01,22.775,22.895,22.65,22.77,611600,0
2005-07-05,22.69,22.975,22.685,22.9,520200,0
2005-07-06,22.875,23,22.675,22.85,614600,0
2005-07-07,22.85,23.125,22.675,23.065,585400,0
2005-07-08,23.065,23.235,22.925,23.215,860600,0
2005-07-11,23.215,23.595,23.185,23.38,757600,0
2005-07-12,23.5,23.51,22.995,23.005,1119000,0
2005-07-13,22.895,22.9,22.45,22.565,1488400,0
2005-07-14,22.565,22.7,22.395,22.535,1219400,0
2005-07-15,22.485,22.495,22.205,22.43,704400,0
2005-07-18,22.38,22.45,22.09,22.34,724600,0
2005-07-19,22.395,22.45,21.895,22.245,1396800,0
2005-07-20,22.22,22.51,22.2,22.485,760400,0
2005-07-21,22.395,22.41,21.925,21.99,1052000,0
2005-07-22,21.905,21.955,21.49,21.8,839000,0
2005-07-25,21.55,21.95,21.55,21.64,1594800,0
2005-07-26,21.7,22.025,21.615,21.915,682800,0
2005-07-27,21.86,22.085,21.68,22.085,733800,0
2005-07-28,23,24.175,23,23.48,3484200,0
2005-07-29,23.48,23.75,23.435,23.62,1657600,0
2005-08-01,23.68,23.875,23.65,23.705,1206000,0
2005-08-02,23.635,24.185,23.635,23.89,1306800,0
2005-08-03,23.84,23.96,23.665,23.745,677600,0
2005-08-04,23.75,23.935,23.63,23.63,580800,0
2005-08-05,23.59,23.62,23.145,23.215,405600,0
2005-08-08,23.225,23.48,23.14,23.14,382800,0
2005-08-09,23.11,23.5,23.095,23.45,507000,0
2005-08-10,23.6,23.875,23.58,23.77,805400,0
2005-08-11,23.675,23.925,23.655,23.825,479400,0
2005-08-12,23.7,23.725,23.385,23.59,346800,0
2005-08-15,23.55,23.805,23.525,23.77,381200,0
2005-08-16,23.775,23.945,23.7,23.76,480200,0
2005-08-17,23.735,23.735,23.25,23.53,1333800,0
2005-08-18,23.5,23.64,23.46,23.575,462400,0
2005-08-19,23.61,23.61,23.19,23.425,418400,0
2005-08-22,23.39,23.53,23.2,23.425,370000,0
2005-08-23,23.4,23.49,23,23.085,829600,0
2005-08-24,23.08,23.16,22.355,22.5,1719000,0
2005-08-25,22.44,22.735,22.375,22.575,598200,0
2005-08-26,22.55,22.56,21.995,22.275,1259200,0
2005-08-29,22.175,22.655,22,22.54,840200,0
2005-08-30,22.5,22.845,22.35,22.645,691800,0
2005-08-31,22.58,22.955,22.405,22.955,644200,0
2005-09-01,22.925,23.09,22.915,22.995,833200,0
2005-09-02,23,23.275,22.995,23.175,1285200,0
2005-09-06,23.7,24.115,23.7,23.875,2138600,0
2005-09-07,23.8,24,23.705,23.705,742200,0
2005-09-08,23.675,23.735,23.37,23.425,643200,0
2005-09-09,23.42,23.775,23.42,23.71,709400,0
2005-09-12,23.5,23.705,23.41,23.66,772800,0
2005-09-13,23.7,23.75,23.28,23.35,709600,0
2005-09-14,23.44,23.475,23.135,23.24,308200,0
2005-09-15,23.365,23.65,23.245,23.56,474400,0
2005-09-16,23.56,23.56,23,23,867000,0
2005-09-19,23.025,23.1,22.925,23.075,1202400,0
2005-09-20,23.025,23.38,23.025,23.33,585600,0
2005-09-21,23.28,23.35,23.08,23.135,963600,0
2005-09-22,23.135,23.165,22.87,23,595000,0
2005-09-23,22.925,23.715,22.925,23.66,735600,0
2005-09-26,23.625,23.65,23.3,23.395,597400,0
2005-09-27,23.4,23.575,22.98,23.16,766600,0
2005-09-28,23.16,23.23,22.715,22.975,1419200,0
2005-09-29,22.85,23.1,22.75,23.1,921600,0
2005-09-30,23.05,23.115,22.935,23.035,670000,0
2005-10-03,23.035,24.205,23.03,24.095,1862000,0
2005-10-04,24,25.365,23.91,25.2,3232400,0
2005-10-05,25.125,25.155,24.82,25.045,1974800,0
2005-10-06,24.98,25.145,24.56,24.865,1628800,0
2005-10-07,24.95,25.01,24.665,24.765,823600,0
2005-10-10,24.745,25.055,24.215,24.29,792000,0
2005-10-11,24.415,24.56,24.26,24.355,514800,0
2005-10-12,24.55,24.55,23.775,24.05,967800,0
2005-10-13,24.05,24.095,23.61,23.94,763800,0
2005-10-14,24,24.34,23.99,24.175,1134400,0
2005-10-17,24.09,24.31,24,24.29,322400,0
2005-10-18,24.24,24.47,24.1,24.405,1545000,0
2005-10-19,24.325,24.76,24.165,24.665,1336000,0
2005-10-20,24.68,24.68,24.11,24.35,1030600,0
2005-10-21,24.36,24.45,23.99,24.15,1557600,0
2005-10-24,24.075,24.32,23.935,24.22,1042600,0
2005-10-25,24.18,24.18,23.84,24.11,1346400,0
2005-10-26,24.11,24.25,24,24.15,1088800,0
2005-10-27,24.1,24.29,23.875,23.97,1041600,0
2005-10-28,23.9,24.125,23.725,23.995,2067600,0
2005-10-31,23.75,24.82,23.75,24.59,2337200,0
2005-11-01,24.6,24.99,24.56,24.95,1086800,0
2005-11-02,24.99,25.585,24.94,25.5,3020200,0
2005-11-03,26.4,26.505,25.95,25.975,2394000,0
2005-11-04,26.05,26.125,25.645,25.81,1292400,0
2005-11-07,25.875,25.975,25.635,25.75,499400,0
2005-11-08,25.765,25.975,25.505,25.855,643400,0
2005-11-09,25.375,25.585,25.025,25.58,1590800,0
2005-11-10,25.58,25.875,25.505,25.8,1000000,0
2005-11-11,25.715,26.05,25.665,26.045,619200,0
2005-11-14,26.05,26.165,25.92,25.99,717600,0
2005-11-15,25.925,26.07,25.505,25.865,563000,0
2005-11-16,25.925,26.125,25.685,25.725,763400,0
2005-11-17,25.75,26.415,25.6,26.265,1028200,0
2005-11-18,26.39,26.395,26.01,26.1,513600,0
2005-11-21,26.125,26.22,25.96,26.19,411400,0
2005-11-22,26.125,26.44,26.02,26.335,408000,0
2005-11-23,26.225,26.4,26.02,26.25,526000,0
2005-11-25,26.15,26.375,26.15,26.36,91600,0
2005-11-28,26.29,26.395,25.975,26,363200,0
2005-11-29,26.045,26.86,26.04,26.795,1916200,0
2005-11-30,26.625,26.765,26.165,26.245,562800,0
2005-12-01,26.175,26.635,25.925,26.635,940600,0
2005-12-02,26.58,26.95,26.55,26.695,377200,0
2005-12-05,26.65,26.65,26.18,26.405,511000,0
2005-12-06,26.41,26.605,26.21,26.585,793600,0
2005-12-07,26.6,26.82,26.36,26.7,749800,0
2005-12-08,26.585,26.67,26.43,26.5,477400,0
2005-12-09,26.485,26.52,26.125,26.27,812200,0
2005-12-12,26.075,26.275,25.8,26.265,931200,0
2005-12-13,25.29,26.195,25.28,25.92,2065600,0
2005-12-14,25.835,25.86,25.575,25.785,824600,0
2005-12-15,25.63,25.735,25.32,25.535,1704800,0
2005-12-16,25.595,25.935,25.59,25.73,1191800,0
2005-12-19,25.73,25.83,25.085,25.405,1227400,0
2005-12-20,25.3,25.635,25.19,25.285,894400,0
2005-12-21,25.46,25.685,25.25,25.38,1158400,0
2005-12-22,25.385,25.52,25.3,25.455,692600,0
2005-12-23,25.45,25.49,25.33,25.455,328200,0
2005-12-27,25.45,25.6,25.165,25.22,393200,0
2005-12-28,25.31,25.365,25.01,25.28,847600,0
2005-12-29,25.265,25.51,25.24,25.45,555000,0
2005-12-30,25.325,25.36,25.155,25.32,449200,0
2006-01-03,25.32,25.815,25.25,25.76,1304200,0
2006-01-04,25.825,26.5,25.78,25.91,1303200,0
2006-01-05,27,27.555,26.73,27.125,3200800,0
2006-01-06,27.3,27.95,27.21,27.695,1737000,0
2006-01-09,27.66,27.685,27.27,27.325,1204800,0
2006-01-10,27.325,27.495,26.955,27.02,1369400,0
2006-01-11,27.02,27.15,26.95,27.05,1248800,0
2006-01-12,27.01,27.36,26.975,27.085,1076800,0
2006-01-13,27.125,27.45,27.06,27.12,509400,0
2006-01-17,26.95,26.975,26.49,26.74,1102200,0
2006-01-18,26.715,27.28,26.705,27.11,1796400,0
2006-01-19,27.365,27.595,27.29,27.4,1836000,0
2006-01-20,27.395,27.87,27.375,27.43,1381400,0
2006-01-23,27.5,27.665,27.21,27.345,664600,0
2006-01-24,27.355,28.05,27.3,28.03,1958000,0
2006-01-25,27.94,27.99,27.255,27.46,2543200,0
2006-01-26,27.535,28.035,27.425,27.585,1408400,0
2006-01-27,27.71,27.91,27.44,27.45,1048600,0
2006-01-30,27.6,27.61,27.3,27.515,1464000,0
2006-01-31,27.59,27.655,27.32,27.375,1650400,0
2006-02-01,27.385,27.385,27.025,27.095,1782200,0
2006-02-02,27.105,27.105,26.79,26.89,781800,0
2006-02-03,26.89,26.95,26.75,26.845,774400,0
2006-02-06,26.845,29.005,26.385,28.6,7888400,0
2006-02-07,28.595,28.6,27.14,27.615,4708600,0
2006-02-08,27.99,27.99,27.515,27.6,885600,0
2006-02-09,27.62,28.06,27.62,27.83,829000,0
2006-02-10,27.9,27.9,27.45,27.635,925600,0
2006-02-13,27.775,27.82,27.44,27.74,756800,0
2006-02-14,27.725,27.875,27.525,27.665,1459400,0
2006-02-15,28.8,29.97,28.755,29.605,4855800,0
2006-02-16,29.605,29.62,29.135,29.57,1411600,0
2006-02-17,29.035,29.525,29.035,29.38,1411000,0
2006-02-21,29.505,29.825,29.25,29.495,1494200,0
2006-02-22,29.26,29.64,29.255,29.445,1088400,0
2006-02-23,29.445,29.475,29.25,29.41,659400,0
2006-02-24,29.415,29.595,29.26,29.56,857200,0
2006-02-27,29.485,29.62,29.27,29.535,856600,0
2006-02-28,29.5,29.55,29.07,29.195,1351000,0
2006-03-01,29.22,29.22,28.95,29.085,964800,0
2006-03-02,29.085,29.29,28.96,29.18,900200,0
2006-03-03,29.175,29.63,29.075,29.26,1028400,0
2006-03-06,29.26,29.33,28.515,29.08,2436600,0
2006-03-07,29.105,29.505,28.775,29.14,1181000,0
2006-03-08,29.13,29.23,28.88,29.22,766800,0
2006-03-09,29.19,29.25,28.875,28.95,1075000,0
2006-03-10,28.955,29.155,28.885,29.075,570400,0
2006-03-13,29.125,29.37,28.925,29.25,584200,0
2006-03-14,29.24,29.695,29.21,29.55,965800,0
2006-03-15,29.585,30.105,29.52,30.05,1251200,0
2006-03-16,30.095,30.175,29.81,30.135,717200,0
2006-03-17,30.225,30.225,29.835,30.01,828800,0
2006-03-20,30.11,30.125,29.75,29.885,1448200,0
2006-03-21,29.8,30.045,29.7,29.92,1140600,0
2006-03-22,29.795,29.825,28.95,29.625,2128200,0
2006-03-23,29.52,29.52,29.16,29.32,949400,0
2006-03-24,29.375,29.64,29.3,29.54,594400,0
2006-03-27,29.475,29.9,29.38,29.725,924200,0
2006-03-28,29.675,30.19,29.525,30.015,1088200,0
2006-03-29,30.05,30.235,29.89,30.045,1136000,0
2006-03-30,30.13,30.35,29.93,29.975,899400,0
2006-03-31,30.04,30.325,29.935,30.105,1159000,0
2006-04-03,30.03,30.055,29.08,29.375,2363400,0
2006-04-04,29.375,29.525,28.8,29.05,1268400,0
2006-04-05,29.1,29.645,29.06,29.16,1059000,0
2006-04-06,29.035,29.26,28.815,28.915,1157600,0
2006-04-07,28.885,29.16,27.86,28.08,2347200,0
2006-04-10,27.99,28.1,27.21,27.71,2168200,0
2006-04-11,27.57,27.715,27.285,27.535,1434800,0
2006-04-12,27.5,28,27.5,27.795,694400,0
2006-04-13,27.775,27.875,27.45,27.55,830000,0
2006-04-17,27.35,27.72,27.28,27.58,946200,0
2006-04-18,27.575,27.8,26.92,27.29,1698200,0
2006-04-19,27.28,27.645,27.19,27.525,2354400,0
2006-04-20,27.64,28.68,27.64,28.395,2041600,0
2006-04-21,28.65,29.15,28.57,28.81,1740600,0
2006-04-24,28.855,28.99,28.5,28.585,583400,0
2006-04-25,29.06,29.06,28.055,28.25,674800,0
2006-04-26,28.4,28.625,28.15,28.425,766000,0
2006-04-27,28.425,28.625,28.215,28.29,1117600,0
2006-04-28,28.315,28.325,28.04,28.13,963800,0
2006-05-01,28.25,28.44,27.885,27.975,930200,0
2006-05-02,27.8,28.035,27.315,27.41,1282200,0
2006-05-03,27.375,27.8,26.75,27.12,3512600,0
2006-05-04,27.04,27.115,24.83,25.475,9273000,0
2006-05-05,26.235,26.71,25.45,26.665,7345800,0
2006-05-08,26.665,27.135,26.595,26.79,1730600,0
2006-05-09,26.89,27.025,26.51,26.585,2052000,0
2006-05-10,26.51,26.9,26.4,26.505,870800,0
2006-05-11,26.425,26.495,26.005,26.155,1376200,0
2006-05-12,26.245,26.245,25.9,26.1,959600,0
2006-05-15,25.88,26.1,25.615,25.975,1614000,0
2006-05-16,26,26.5,25.925,26.255,1321000,0
2006-05-17,26.26,26.36,25.945,26.145,763600,0
2006-05-18,26.235,26.535,26.07,26.235,1052600,0
2006-05-19,26.3,26.33,25.7,25.825,808200,0
2006-05-22,25.825,25.86,25.58,25.645,1294000,0
2006-05-23,25.735,25.9,25.38,25.615,1719200,0
2006-05-24,25.61,25.715,24.95,25.215,1857200,0
2006-05-25,25.215,25.8,25.215,25.63,1311800,0
2006-05-26,25.65,25.85,25.48,25.645,756000,0
2006-05-30,25.645,25.99,25.285,25.67,991600,0
2006-05-31,25.65,26.495,25.62,26.48,3025000,0
2006-06-01,26.48,26.63,25.385,26.355,4734600,0
2006-06-02,26.46,26.63,26.325,26.35,1759600,0
2006-06-05,26.25,26.25,25.535,25.595,1830200,0
2006-06-06,25.575,25.575,24.815,25.155,1712400,0
2006-06-07,25.095,25.44,24.925,25.085,1201000,0
2006-06-08,24.98,24.995,23.875,24.45,3677200,0
2006-06-09,24.39,24.9,24.315,24.505,1922800,0
2006-06-12,24.51,24.6,23.73,23.795,1177000,0
2006-06-13,23.615,24.065,23.35,23.8,2205800,0
2006-06-14,23.82,24.115,23.655,24.105,1661600,0
2006-06-15,24.15,24.625,24.01,24.54,2483600,0
2006-06-16,24.525,24.755,24.3,24.445,1085200,0
2006-06-19,24.445,24.58,23.84,23.97,1439800,0
2006-06-20,24,24.125,23.77,23.865,909600,0
2006-06-21,23.91,25.115,23.89,25.02,2044200,0
2006-06-22,24.96,25.075,24.63,24.82,1041200,0
2006-06-23,24.77,24.77,24.345,24.4,1570200,0
2006-06-26,24.325,24.4,24.175,24.265,1411400,0
2006-06-27,23.785,24.465,23.785,23.995,644400,0
2006-06-28,24.03,24.165,23.655,23.9,991800,0
2006-06-29,23.95,24.295,23.92,24.2,1724000,0
2006-06-30,24.275,25.37,24.245,24.85,2600400,0
2006-07-03,25.05,25.05,24.725,24.99,499000,0
2006-07-05,24.985,25.155,24.82,25.095,1089000,0
2006-07-06,24.95,25.425,24.95,25.095,754000,0
2006-07-07,25.08,25.085,24.58,24.675,620600,0
2006-07-10,24.64,24.73,24.36,24.45,876400,0
2006-07-11,24.37,24.4,24.11,24.215,1326200,0
2006-07-12,24.3,24.65,24.25,24.31,1090200,0
2006-07-13,24.33,24.465,24.015,24.16,664400,0
2006-07-14,24.165,24.43,24.005,24.41,1191400,0
2006-07-17,24.785,25.245,24.7,24.765,2411000,0
2006-07-18,24.77,24.8,24.075,24.6,1123600,0
2006-07-19,24.65,25.575,24.65,25.43,1497600,0
2006-07-20,25.36,25.72,25.265,25.49,790200,0
2006-07-21,25.53,25.56,25.11,25.5,719800,0
2006-07-24,25.585,26.39,25.55,25.905,1605200,0
2006-07-25,25.95,26.38,25.74,26.29,1022000,0
2006-07-26,26.275,26.305,25.535,25.77,1144000,0
2006-07-27,25.805,26.08,24.87,25.045,2117400,0
2006-07-28,25.175,25.215,24.845,25.085,1090200,0
2006-07-31,25.02,25.12,24.855,25.01,639800,0
2006-08-01,25,25,24.45,24.505,1111200,0
2006-08-02,27.5,28.99,26.625,27.16,7062800,0
2006-08-03,27.12,27.945,27.09,27.5,2226800,0
2006-08-04,27.8,28.25,27.61,27.945,1303800,0
2006-08-07,27.87,27.87,27.385,27.77,1033600,0
2006-08-08,27.875,28.145,27.795,27.89,791600,0
2006-08-09,27.9,27.955,27.56,27.7,1050200,0
2006-08-10,27.7,28.35,27.675,28.315,1702600,0
2006-08-11,28.37,28.445,27.75,28.025,940000,0
2006-08-14,28.05,28.155,27.785,27.905,1051000,0
2006-08-15,27.96,28,27.47,27.62,1349800,0
2006-08-16,27.72,27.955,27.72,27.935,1130400,0
2006-08-17,27.94,28.055,27.79,27.795,1329600,0
2006-08-18,27.795,27.97,27.64,27.8,756800,0
2006-08-21,27.79,28.105,27.79,28.05,858200,0
2006-08-22,28.05,28.47,28.05,28.365,1186200,0
2006-08-23,28.4,28.465,28.05,28.395,852600,0
2006-08-24,28.305,28.69,28.2,28.69,742200,0
2006-08-25,28.575,28.875,28.455,28.83,902200,0
2006-08-28,28.905,29.465,28.8,29.395,1683000,0
2006-08-29,29.44,29.45,29.125,29.355,1348800,0
2006-08-30,29.24,29.405,29.12,29.16,608800,0
2006-08-31,29.105,29.25,28.965,29.18,826800,0
2006-09-01,29.115,29.24,28.85,28.92,673600,0
2006-09-05,28.8,28.8,28.42,28.67,1044000,0
2006-09-06,28.375,28.475,27.985,28.005,1727800,0
2006-09-07,27.88,27.955,27.445,27.93,2360600,0
2006-09-08,27.955,28.41,27.885,28.16,598200,0
2006-09-11,28.135,28.53,27.875,28.465,659000,0
2006-09-12,28.35,29.35,28.35,29.285,1529200,0
2006-09-13,29.3,29.6,29.2,29.32,1190000,0
2006-09-14,29.26,29.41,28.93,29.05,1306200,0
2006-09-15,29.175,29.225,28.565,28.575,1244800,0
2006-09-18,28.415,28.645,28.105,28.325,1304800,0
2006-09-19,28.31,28.82,28.285,28.73,698600,0
2006-09-20,28.745,29.22,28.65,28.945,711600,0
2006-09-21,28.925,28.935,28.4,28.55,798000,0
2006-09-22,28.385,28.67,28.325,28.49,785000,0
2006-09-25,28.68,28.795,28.215,28.74,811000,0
2006-09-26,28.74,29.31,28.61,29.19,1099200,0
2006-09-27,29.195,29.195,28.81,28.845,810000,0
2006-09-28,28.85,28.995,28.505,28.835,869800,0
2006-09-29,28.87,29.28,28.7,28.935,1301800,0
2006-10-02,28.485,29.06,28.485,28.725,1144800,0
2006-10-03,28.915,28.92,28.355,28.565,1071600,0
2006-10-04,28.6,29.24,28.505,29.21,1051200,0
2006-10-05,29.135,29.75,29.035,29.68,1124400,0
2006-10-06,29.68,29.68,29.065,29.245,1043400,0
2006-10-09,29.25,29.25,28.705,28.71,755800,0
2006-10-10,28.65,28.74,28.12,28.18,1160800,0
2006-10-11,28.18,28.305,27.99,28.19,1384000,0
2006-10-12,28.01,28.24,27.88,28.22,1680600,0
2006-10-13,28.205,28.305,28.04,28.195,671600,0
2006-10-16,28.2,28.44,28.12,28.44,598000,0
2006-10-17,28.34,28.34,27.71,28.1,715000,0
2006-10-18,28.2,28.415,28.1,28.15,674800,0
2006-10-19,28.205,29.425,27.95,28.325,1960400,0
2006-10-20,28.185,28.65,28.08,28.605,417400,0
2006-10-23,28.405,28.95,28.365,28.825,803600,0
2006-10-24,28.825,29.08,28.655,28.86,1252600,0
2006-10-25,28.86,28.88,27.995,28.25,861600,0
2006-10-26,28.35,28.435,28.095,28.325,703000,0
2006-10-27,28.095,28.365,28,28.23,626200,0
2006-10-30,28.205,28.575,28.06,28.4,915400,0
2006-10-31,28.385,28.45,27.73,27.815,1646600,0
2006-11-01,28.3,28.45,27.1,27.665,2410200,0
2006-11-02,27.65,27.66,27.175,27.53,2202000,0
2006-11-03,27.565,27.75,27.035,27.075,1080200,0
2006-11-06,27.075,27.23,27.025,27.2,1665000,0
2006-11-07,27.2,27.245,26.92,26.95,1752800,0
2006-11-08,26.95,26.99,26.275,26.48,3494600,0
2006-11-09,26.495,26.56,26.27,26.3,2215200,0
2006-11-10,26.36,26.435,26.135,26.275,2724800,0
2006-11-13,26.35,27.28,26.35,27.125,1766400,0
2006-11-14,27.25,27.56,27.185,27.35,2116200,0
2006-11-15,27.55,28.065,27.35,27.895,1718800,0
2006-11-16,27.345,27.39,26.48,26.545,4287200,0
2006-11-17,25.915,26.855,25.895,26.62,3503000,0
2006-11-20,26.5,26.74,26.43,26.48,2772000,0
2006-11-21,26.4,26.65,26.315,26.375,2049400,0
2006-11-22,26.445,26.585,26.305,26.54,1640400,0
2006-11-24,26.5,26.675,26.5,26.6,345600,0
2006-11-27,26.725,26.725,26.305,26.35,1604600,0
2006-11-28,26.325,26.675,25.935,25.945,2986800,0
2006-11-29,25.895,26.16,25.52,26.13,1512200,0
2006-11-30,26.13,26.65,25.935,26.605,2049800,0
2006-12-01,27.325,27.39,26.865,27.075,2338200,0
2006-12-04,27.2,27.465,27.1,27.23,1537200,0
2006-12-05,27.13,27.13,26.505,26.885,2227000,0
2006-12-06,26.85,27.77,26.825,27.735,2040600,0
2006-12-07,27.95,28.735,27.675,27.8,2434800,0
2006-12-08,28,28.13,27.665,27.97,1332000,0
2006-12-11,28.105,28.225,27.88,27.975,1465200,0
2006-12-12,27.88,28.13,27.72,27.875,778400,0
2006-12-13,28,28.115,27.685,27.725,657800,0
2006-12-14,27.7,27.785,27.55,27.71,1111000,0
2006-12-15,27.785,27.79,27.36,27.36,859400,0
2006-12-18,27.315,27.775,27.25,27.77,807800,0
2006-12-19,27.645,27.725,27.47,27.56,675600,0
2006-12-20,27.48,27.845,27.305,27.785,1115800,0
2006-12-21,27.775,28.18,27.76,28.1,679600,0
2006-12-22,28.05,28.25,27.99,28.175,1088400,0
2006-12-26,28.11,28.38,28.08,28.3,535800,0
2006-12-27,28.495,28.5,28.245,28.365,651600,0
2006-12-28,28.34,28.485,28.295,28.355,445200,0
2006-12-29,28.25,28.44,28.23,28.44,564200,0
2007-01-03,28.35,28.55,27.625,27.715,1406600,0
2007-01-04,27.715,27.875,27.5,27.745,1056600,0
2007-01-05,27.505,27.62,27.23,27.425,985200,0
2007-01-08,27.4,27.405,26.955,27.24,1017200,0
2007-01-09,27.06,27.25,26.31,26.545,2668200,0
2007-01-10,26.45,26.5,26.135,26.165,2146400,0
2007-01-11,26.25,26.42,26.14,26.395,3046200,0
2007-01-12,26.395,26.95,26.38,26.925,1352200,0
2007-01-16,26.85,26.95,26.655,26.75,1104200,0
2007-01-17,26.75,26.75,26.44,26.505,1990200,0
2007-01-18,26.525,26.67,26.48,26.525,936400,0
2007-01-19,26.515,26.875,26.5,26.87,1063200,0
2007-01-22,26.825,26.905,26.575,26.645,1266800,0
2007-01-23,26.625,26.695,26.21,26.275,2687600,0
2007-01-24,26.255,26.32,25.955,26.13,1883000,0
2007-01-25,26.21,26.245,25.915,26,854000,0
2007-01-26,26,26.085,25.825,25.9,1059200,0
2007-01-29,25.9,26.255,25.815,26.185,1982400,0
2007-01-30,26.19,26.935,26.175,26.78,2818400,0
2007-01-31,26.655,27.375,26.51,27.3,3201000,0
2007-02-01,27.385,27.505,27.13,27.445,1303800,0
2007-02-02,27.495,27.495,26.85,27.005,3234400,0
2007-02-05,27.05,27.6,27.005,27.515,2096800,0
2007-02-06,27.625,28.13,27.36,27.5,2226400,0
2007-02-07,27.595,27.635,27.325,27.54,1183400,0
2007-02-08,27.5,27.665,27.35,27.45,1271400,0
2007-02-09,27.43,27.55,27.245,27.52,915400,0
2007-02-12,27.645,28.195,27.63,28.05,2138868,0
2007-02-13,28.125,28.5,27.61,28.28,2390274,0
2007-02-14,29,29.2,28.525,28.725,3319520,0
2007-02-15,28.625,29.37,28.625,29.27,1971800,0
2007-02-16,29.25,29.39,28.97,29.045,2679600,0
2007-02-20,28.925,29.24,28.9,29.035,1435800,0
2007-02-21,28.95,29.03,28.775,28.78,1667200,0
2007-02-22,28.4,28.7,28.35,28.54,2253200,0
2007-02-23,28.54,28.56,28.35,28.395,1205200,0
2007-02-26,28.46,28.55,28.33,28.375,891906,0
2007-02-27,28.34,28.34,27.46,27.475,1720400,0
2007-02-28,27.3,27.535,26.51,27.25,2884800,0
2007-03-01,27.25,27.705,26.875,27.22,3032422,0
2007-03-02,27.245,27.25,26.495,26.605,3387200,0
2007-03-05,26.57,26.655,26.36,26.48,2509000,0
2007-03-06,26.66,26.91,26.48,26.86,1792000,0
2007-03-07,26.8,26.925,26.685,26.75,1088600,0
2007-03-08,26.795,27.03,26.725,26.765,669800,0
2007-03-09,26.825,26.855,26.415,26.5,1233400,0
2007-03-12,26.025,26.06,25.375,25.77,5245600,0
2007-03-13,26.25,26.805,25.985,26.045,4626200,0
2007-03-14,25.955,26.225,25.685,26.06,2245400,0
2007-03-15,26.085,26.42,26.065,26.195,2677200,0
2007-03-16,26.3,26.54,26.21,26.38,1350800,0
2007-03-19,26.415,26.48,26.35,26.48,1455258,0
2007-03-20,26.53,26.67,26.31,26.375,2406200,0
2007-03-21,26.375,26.76,26.19,26.68,2420000,0
2007-03-22,26.235,26.81,26.235,26.69,1541000,0
2007-03-23,26.645,26.725,26.6,26.65,1190400,0
2007-03-26,26.72,26.8,26.59,26.62,1469200,0
2007-03-27,26.625,26.725,26.505,26.705,1041400,0
2007-03-28,26.61,26.62,26.365,26.47,1478200,0
2007-03-29,26.555,26.65,26.225,26.34,755800,0
2007-03-30,26.39,26.785,26.36,26.66,1749400,0
2007-04-02,26.445,26.605,26.25,26.315,1149800,0
2007-04-03,26.355,26.75,26.335,26.735,1647000,0
2007-04-04,26.745,27.125,26.56,27.09,1887600,0
2007-04-05,27.09,28.025,27.09,27.985,2429400,0
2007-04-09,27.835,28.14,27.7,27.985,1707800,0
2007-04-10,27.925,28.465,27.925,28.04,2265600,0
2007-04-11,28.115,28.285,27.905,28.24,1139036,0
2007-04-12,28.005,28.595,27.77,28.47,3561600,0
2007-04-13,28.5,28.75,28.455,28.74,2450092,0
2007-04-16,28.845,28.9,28.335,28.455,1820696,0
2007-04-17,28.5,28.54,27.71,28.08,3397400,0
2007-04-18,28.075,28.075,27.56,27.635,2236186,0
2007-04-19,27.54,27.7,27.3,27.5,1293000,0
2007-04-20,27.5,27.53,27.125,27.48,2232400,0
2007-04-23,27.535,27.54,27.29,27.44,1076800,0
2007-04-24,27.495,27.675,27.37,27.455,1139000,0
2007-04-25,27.5,27.54,27.24,27.305,991600,0
2007-04-26,27.28,27.695,27.28,27.57,1899800,0
2007-04-27,27.47,27.565,27.175,27.235,1194600,0
2007-04-30,28.75,28.75,27.085,27.305,5223678,0
2007-05-01,26.9,27.355,26.75,27.34,3036800,0
2007-05-02,27.33,27.795,27.085,27.645,2959000,0
2007-05-03,27.81,27.97,27.405,27.445,1104800,0
2007-05-04,27.525,27.665,27.5,27.625,822000,0
2007-05-07,27.665,27.84,27.665,27.815,1015600,0
2007-05-08,27.71,27.75,27.435,27.56,1285400,0
2007-05-09,27.65,27.83,27.4,27.815,1297800,0
2007-05-10,27.765,27.8,27.1,27.205,2092692,0
2007-05-11,27.15,27.195,26.7,26.95,2480000,0
2007-05-14,27.05,27.215,26.71,26.76,1351800,0
2007-05-15,26.505,26.7,26.035,26.45,3972000,0
2007-05-16,26.55,26.8,26.275,26.49,3284800,0
2007-05-17,26.49,26.925,26.485,26.665,1964380,0
2007-05-18,26.685,26.725,26.455,26.505,1524200,0
2007-05-21,26.5,26.86,26.415,26.565,2636000,0
2007-05-22,26.515,26.955,26.275,26.92,1653800,0
2007-05-23,27,27.06,26.8,27.055,1258000,0
2007-05-24,26.975,27.155,26.9,27.015,1746200,0
2007-05-25,27.075,27.205,26.875,27.1,3143800,0
2007-05-29,27.135,27.595,27.135,27.525,2782800,0
2007-05-30,27.45,27.67,27.265,27.67,1831200,0
2007-05-31,27.605,27.85,27.505,27.615,1407660,0
2007-06-01,27.65,28,27.65,27.975,1487606,0
2007-06-04,27.9,27.995,27.82,27.965,668600,0
2007-06-05,27.885,27.965,27.555,27.775,2299400,0
2007-06-06,27.775,27.775,27.38,27.455,1890000,0
2007-06-07,27.39,27.46,27.19,27.305,1782600,0
2007-06-08,27.31,27.38,27.1,27.21,954200,0
2007-06-11,27.21,27.58,27.1,27.555,1034000,0
2007-06-12,27.54,27.575,27.23,27.31,804200,0
2007-06-13,27.3,27.435,26.925,27.395,2588000,0
2007-06-14,27.355,27.655,27.275,27.285,880400,0
2007-06-15,27.445,27.485,27.14,27.22,819800,0
2007-06-18,27.22,27.31,26.77,26.83,1717240,0
2007-06-19,26.83,26.945,26.69,26.81,1321600,0
2007-06-20,26.795,27.12,26.475,26.545,1851000,0
2007-06-21,26.37,26.695,26.35,26.6,954000,0
2007-06-22,26.605,27,26.535,26.865,1876800,0
2007-06-25,26.695,26.88,26.205,26.345,2412200,0
2007-06-26,26.4,26.52,26.275,26.325,1013400,0
2007-06-27,26.225,26.44,26.185,26.28,1157400,0
2007-06-28,26.28,26.91,26.2,26.585,1444400,0
2007-06-29,26.65,27.09,26.63,26.94,1770400,0
2007-07-02,27.055,27.275,26.95,27.265,1137800,0
2007-07-03,27.225,27.505,27.19,27.455,380600,0
2007-07-05,27.57,27.905,27.52,27.755,1172600,0
2007-07-06,27.87,28.045,27.84,27.875,677800,0
2007-07-09,27.92,28,27.4,27.41,1325000,0
2007-07-10,27.325,27.45,26.92,26.975,1277200,0
2007-07-11,26.87,27.045,26.74,26.97,1278200,0
2007-07-12,27.05,27.08,26.84,26.9,917000,0
2007-07-13,26.81,27.595,26.7,27.595,1401200,0
2007-07-16,27.55,27.63,27.205,27.33,666200,0
2007-07-17,27.255,27.42,27.11,27.165,948400,0
2007-07-18,26.215,26.995,25.87,26.795,2942400,0
2007-07-19,26.825,26.825,26.27,26.525,1349000,0
2007-07-20,26.425,27.475,26.375,26.95,3106000,0
2007-07-23,26.945,27.125,26.63,26.72,1138400,0
2007-07-24,26.71,26.9,26.285,26.425,1054400,0
2007-07-25,26.425,27.745,26.425,26.755,2733000,0
2007-07-26,26.74,26.745,26.105,26.46,2422200,0
2007-07-27,26.55,26.72,26.14,26.54,1634600,0
2007-07-30,26.64,27.19,26.555,27.065,2070600,0
2007-07-31,27.01,27.04,26.47,26.47,1419800,0
2007-08-01,26.31,26.6,26.165,26.39,1805800,0
2007-08-02,26.445,26.75,26.3,26.585,1406400,0
2007-08-03,27.925,28.95,27.75,27.975,8252600,0
2007-08-06,28.41,28.99,28.33,28.81,3759200,0
2007-08-07,28.5,29.125,28.285,28.82,2346600,0
2007-08-08,29.02,29.11,27.845,28.37,2517800,0
2007-08-09,28.22,28.555,27.355,28.475,2337400,0
2007-08-10,28.485,28.555,27.46,28.165,2597200,0
2007-08-13,28.415,28.415,27.905,27.92,1082000,0
2007-08-14,27.95,28.145,27.6,27.75,1204800,0
2007-08-15,27.725,27.895,27.09,27.115,1358600,0
2007-08-16,26.845,27.19,26.65,26.89,1487200,0
2007-08-17,27.17,27.625,26.685,27.115,2006800,0
2007-08-20,27.25,27.56,27.12,27.265,895600,0
2007-08-21,27.275,27.575,27.13,27.475,1091800,0
2007-08-22,27.535,27.69,27.275,27.635,603200,0
2007-08-23,27.775,27.965,27.65,27.745,845600,0
2007-08-24,27.715,28.075,27.7,28.03,643600,0
2007-08-27,28,28.205,27.855,27.96,718590,0
2007-08-28,28,28.425,27.935,28.115,1181800,0
2007-08-29,28.1,28.295,27.89,28.175,890000,0
2007-08-30,28.105,28.715,28,28.615,1180200,0
2007-08-31,28.835,28.905,28.675,28.76,1149800,0
2007-09-04,29.4,29.605,29.11,29.465,2237200,0
2007-09-05,29.235,29.545,29.235,29.495,1385200,0
2007-09-06,29.405,29.745,29.295,29.43,1523200,0
2007-09-07,29.385,29.46,28.985,29.23,1574600,0
2007-09-10,29.185,29.185,28.75,28.835,1966600,0
2007-09-11,29.15,30.075,28.915,30.075,2477000,0
2007-09-12,30.17,31.2,30.135,31.075,4262400,0
2007-09-13,31.1,31.5,30.85,31,1575200,0
2007-09-14,30.875,31.07,30.835,31.03,720400,0
2007-09-17,30.85,31,30.55,30.885,1271800,0
2007-09-18,31.03,31.29,30.625,30.775,1430400,0
2007-09-19,30.925,30.925,30.165,30.335,1055600,0
2007-09-20,30.435,30.565,30.2,30.265,549000,0
2007-09-21,30.325,30.825,30.325,30.805,753600,0
2007-09-24,30.675,30.75,30.295,30.365,823600,0
2007-09-25,30.3,30.795,30.125,30.76,823800,0
2007-09-26,30.84,31.22,30.745,30.81,1130600,0
2007-09-27,30.815,31.005,30.705,30.75,750000,0
2007-09-28,30.75,31.61,30.57,31.59,1982400,0
2007-10-01,31.47,31.72,31.27,31.72,1237400,0
2007-10-02,31.8,31.93,31.52,31.93,821800,0
2007-10-03,32.245,32.245,31.825,31.97,1014600,0
2007-10-04,31.855,32.095,31.605,31.69,967600,0
2007-10-05,31.855,32.185,31.695,32.13,852600,0
2007-10-08,32.245,32.48,32.075,32.365,766400,0
2007-10-09,32.475,32.54,32.2,32.45,1471000,0
2007-10-10,32.55,32.97,32.5,32.78,1135000,0
2007-10-11,32.78,32.78,32.07,32.24,756600,0
2007-10-12,32.11,32.15,31.845,32.01,605800,0
2007-10-15,32.025,32.57,32.025,32.495,807200,0
2007-10-16,32.5,32.705,32.495,32.58,782600,0
2007-10-17,32.95,33.2,32.625,33.12,990600,0
2007-10-18,33.18,33.72,33.07,33.265,1186000,0
2007-10-19,32.99,33.245,32.6,32.905,1584600,0
2007-10-22,32.675,32.85,32.21,32.625,891000,0
2007-10-23,32.5,33.07,32.495,32.975,700800,0
2007-10-24,32.96,33.25,32.395,32.77,1456600,0
2007-10-25,32.65,33.115,32.65,33.055,612000,0
2007-10-26,33.095,33.1,32.005,32.085,1556600,0
2007-10-29,32.155,32.33,31.79,32.105,1170600,0
2007-10-30,32.065,32.065,31.765,31.9,758600,0
2007-10-31,32.045,32.595,31.88,32.595,1021000,0
2007-11-01,32.59,32.95,32.255,32.725,1185800,0
2007-11-02,30.005,31.225,29.07,29.75,9001000,0
2007-11-05,29.205,29.725,28.88,29.125,2840980,0
2007-11-06,29.005,30.02,28.595,29.965,2400860,0
2007-11-07,29.395,30.315,29.13,29.555,1774950,0
2007-11-08,29.425,30.42,29.35,30.05,2339002,0
2007-11-09,30.16,30.16,29.485,29.925,1390900,0
2007-11-12,29.78,30.075,29.475,29.545,1638402,0
2007-11-13,30.04,30.04,29.055,29.52,1903410,0
2007-11-14,29.94,29.94,29.4,29.66,1704790,0
2007-11-15,29.635,29.81,28.96,29.16,1266240,0
2007-11-16,29.435,29.9,29.23,29.77,1293400,0
2007-11-19,29.955,29.955,28.86,29,3146174,0
2007-11-20,28.555,29.38,28.555,29.005,3745896,0
2007-11-21,28.685,29.205,28.655,28.875,1108770,0
2007-11-23,28.955,29.23,28.95,29.155,374480,0
2007-11-26,29.04,29.95,29.04,29.855,2153376,0
2007-11-27,29.855,30,29.605,29.7,1982402,0
2007-11-28,29.675,30.36,29.675,30.285,1890640,0
2007-11-29,30.275,31.14,30.125,31,1393584,0
2007-11-30,31.43,31.43,30.575,30.98,3122300,0
2007-12-03,31.18,31.18,30.7,30.975,2003400,0
2007-12-04,30.625,30.87,30.23,30.235,1845492,0
2007-12-05,30.435,30.435,29.78,29.925,1872796,0
2007-12-06,30.135,30.685,29.86,30.565,2244620,0
2007-12-07,30.515,30.8,30.46,30.555,931600,0
2007-12-10,30.615,30.615,29.69,29.75,2935916,0
2007-12-11,29.625,30.075,28.74,28.77,5510000,0
2007-12-12,28.885,29.105,28.4,28.46,2193570,0
2007-12-13,28.335,28.6,28.09,28.6,1310888,0
2007-12-14,28.45,28.565,27.56,27.815,2062800,0
2007-12-17,27.815,27.995,26.915,27.86,3633164,0
2007-12-18,28.31,28.82,28.225,28.495,3341800,0
2007-12-19,28.62,28.72,28.185,28.57,1780792,0
2007-12-20,28.69,28.69,28.075,28.205,1540600,0
2007-12-21,28.32,28.495,28.165,28.395,963070,0
2007-12-24,28.36,28.885,28.36,28.495,278200,0
2007-12-26,28.23,28.91,28.23,28.865,494000,0
2007-12-27,28.82,28.82,28.09,28.13,468800,0
2007-12-28,28.35,28.375,27.97,28.005,624400,0
2007-12-31,27.945,28.315,27.835,28.175,1196800,0
2008-01-02,27.97,28.585,27.655,27.745,1706600,0
2008-01-03,27.54,28.075,27.54,27.805,1423800,0
2008-01-04,27.77,27.9,27.37,27.465,1341800,0
2008-01-07,27.385,28.345,27.385,28.3,1317600,0
2008-01-08,28.97,29.945,28.7,29.315,3600780,0
2008-01-09,29.56,29.905,29.115,29.395,2485342,0
2008-01-10,29.04,29.835,29.04,29.615,1498850,0
2008-01-11,29.625,29.71,29.32,29.54,1159184,0
2008-01-14,29.54,30.115,29.195,29.345,882400,0
2008-01-15,29.06,29.24,28.77,28.865,1170000,0
2008-01-16,28.645,28.895,28.475,28.715,1402990,0
2008-01-17,28.62,28.76,26.915,28.045,5005506,0
2008-01-18,28.11,28.11,27.455,27.76,1767790,0
2008-01-22,26.875,27.59,26.15,27.225,1599500,0
2008-01-23,27.05,27.195,26.05,26.855,1814000,0
2008-01-24,26.79,27.02,26.03,26.375,1467322,0
2008-01-25,26.38,26.64,26.05,26.085,1163800,0
2008-01-28,26.25,26.665,26.23,26.635,1593400,0
2008-01-29,26.78,27.02,26.255,26.815,965400,0
2008-01-30,26.62,27.095,26.535,26.59,613800,0
2008-01-31,26.365,26.88,26.2,26.715,972800,0
2008-02-01,26.78,27.5,26.78,27.135,1064498,0
2008-02-04,26.94,27.325,26.94,27.105,571968,0
2008-02-05,26.975,27.025,26.29,26.315,1061898,0
2008-02-06,26.455,26.74,26.43,26.5,770800,0
2008-02-07,26.37,26.69,26.12,26.3,1336310,0
2008-02-08,26.2,26.61,26.07,26.3,912770,0
2008-02-11,26.14,26.395,26.01,26.3,1110972,0
2008-02-12,26.315,27.325,26.3,27,1879596,0
2008-02-13,26.895,27.64,26.735,27.095,3385124,0
2008-02-14,24.495,26.085,24.47,25.25,10504540,0
2008-02-15,24.955,25.695,24.855,25.495,4949566,0
2008-02-19,25.56,25.61,25.255,25.41,2146498,0
2008-02-20,25.25,25.3,25,25.21,1879396,0
2008-02-21,25.175,25.575,25.075,25.42,1721202,0
2008-02-22,25.39,25.61,25.245,25.505,1539768,0
2008-02-25,25.45,25.655,25.29,25.47,1211532,0
2008-02-26,25.5,25.62,25.435,25.555,1263780,0
2008-02-27,25.505,25.505,24.98,25.065,3247336,0
2008-02-28,24.84,25.285,24.745,25.185,1869496,0
2008-02-29,25.01,25.04,24.69,24.815,1427650,0
2008-03-03,24.47,24.63,23.975,24.235,3335684,0
2008-03-04,23.95,24.64,23.935,24.425,2595598,0
2008-03-05,24.345,24.595,23.595,23.775,3031350,0
2008-03-06,23.75,23.88,23.525,23.65,2483692,0
2008-03-07,23.53,23.555,22.925,23.015,2280650,0
2008-03-10,22.915,23.28,22.795,22.815,1589770,0
2008-03-11,22.99,23,21.65,21.85,7010398,0
2008-03-12,22.195,23.35,22.12,22.875,4839072,0
2008-03-13,22.51,22.655,22.005,22.515,4390892,0
2008-03-14,22.67,22.67,21.865,21.935,1933242,0
2008-03-17,21.655,21.74,20.93,21.24,2431600,0
2008-03-18,21.525,22,20.96,22,1938200,0
2008-03-19,22,22.13,21.475,21.6,1404752,0
2008-03-20,21.78,22.83,21.6,22.63,2647066,0
2008-03-24,22.58,22.635,21.985,22.095,1475536,0
2008-03-25,22.1,23.265,22.1,23.175,2684578,0
2008-03-26,23.135,23.68,23.12,23.58,2742242,0
2008-03-27,23.505,23.925,23.505,23.785,1950000,0
2008-03-28,24.25,24.845,23.9,23.99,3187244,0
2008-03-31,23.95,24.135,23.785,23.88,1528600,0
2008-04-01,23.825,24.34,23.825,24.28,1762052,0
2008-04-02,24.355,24.415,23.785,23.905,2017600,0
2008-04-03,23.765,24.03,23.76,23.895,1319732,0
2008-04-04,23.945,24.175,23.84,24.05,1151348,0
2008-04-07,24,24.3,23.95,24.075,921400,0
2008-04-08,23.825,24.51,23.825,24.21,1300400,0
2008-04-09,24.08,24.61,24.07,24.43,1346062,0
2008-04-10,24.5,24.945,24.455,24.715,1604852,0
2008-04-11,24.5,25,24.46,24.825,1808612,0
2008-04-14,24.89,24.905,24.355,24.555,998950,0
2008-04-15,24.585,24.875,24.535,24.78,911136,0
2008-04-16,24.935,25.24,24.825,25.215,683408,0
2008-04-17,25.14,25.255,24.905,24.99,842142,0
2008-04-18,25.205,25.765,25.135,25.465,1104206,0
2008-04-21,25.215,25.4,24.96,25,992966,0
2008-04-22,25,25.045,24.785,24.865,1579938,0
2008-04-23,24.9,24.96,24.735,24.795,1570554,0
2008-04-24,24.88,25.315,24.59,25.045,1475830,0
2008-04-25,25.12,25.3,24.875,24.95,1863460,0
2008-04-28,25.125,25.165,24.885,25.13,1266406,0
2008-04-29,25.265,25.85,25.115,25.38,2133086,0
2008-04-30,25.13,27.43,25.13,26.205,4249654,0
2008-05-01,26.21,26.525,25.9,26.225,1401810,0
2008-05-02,26.485,26.485,26.11,26.115,997170,0
2008-05-05,25.95,26.785,25.95,26.625,1830300,0
2008-05-06,26.625,26.625,25.775,26.11,2147236,0
2008-05-07,25.885,26.255,25.735,25.79,1623880,0
2008-05-08,25.785,26.16,25.785,25.905,790716,0
2008-05-09,25.81,26.065,25.61,25.935,915474,0
2008-05-12,25.9,25.935,25.55,25.75,884456,0
2008-05-13,25.71,25.71,25,25.17,1814754,0
2008-05-14,25.405,25.64,25.03,25.28,808602,0
2008-05-15,25.175,25.815,25.025,25.545,1226980,0
2008-05-16,25.46,26,25.445,25.915,1132704,0
2008-05-19,26,26.145,25.715,25.995,888622,0
2008-05-20,25.835,26.04,25.55,25.795,442876,0
2008-05-21,25.845,26.37,25.82,25.985,537460,0
2008-05-22,25.915,26.295,25.78,26.03,717506,0
2008-05-23,26.06,26.175,25.6,25.695,723550,0
2008-05-27,25.715,26.08,25.565,26.065,575258,0
2008-05-28,26.05,26.145,25.825,25.94,355024,0
2008-05-29,26.06,26.21,25.84,25.865,662586,0
2008-05-30,25.94,26,25.77,25.94,756724,0
2008-06-02,26.01,26.24,25.875,26.055,1482396,0
2008-06-03,26.335,26.48,25.835,26.04,1374586,0
2008-06-04,25.995,26.05,25.87,25.925,706934,0
2008-06-05,26.07,26.165,25.81,25.895,1236720,0
2008-06-06,25.665,25.82,25.195,25.21,1029340,0
2008-06-09,25.21,25.225,24.835,24.89,1205554,0
2008-06-10,24.74,25.075,24.74,24.845,1736498,0
2008-06-11,24.855,25.005,24.75,24.795,1257980,0
2008-06-12,24.715,24.935,24.525,24.67,1272684,0
2008-06-13,24.775,25.235,24.765,25.235,1560396,0
2008-06-16,25.085,25.27,24.83,25.13,931472,0
2008-06-17,25.135,25.34,24.9,25.03,565828,0
2008-06-18,25.055,25.12,24.6,24.735,1719602,0
2008-06-19,25.18,25.66,24.635,25.52,1508696,0
2008-06-20,25.44,25.975,25.3,25.875,1580092,0
2008-06-23,26.005,26.225,25.85,25.91,901816,0
2008-06-24,25.92,26.32,25.825,26.14,1154512,0
2008-06-25,26.3,26.56,26,26.45,908704,0
2008-06-26,26.895,26.975,26.32,26.885,1335708,0
2008-06-27,26.805,27.175,26.745,26.93,1892676,0
2008-06-30,26.935,27.075,26.5,26.565,1783622,0
2008-07-01,26.52,26.735,26.14,26.565,1316758,0
2008-07-02,26.62,26.9,26.575,26.685,757164,0
2008-07-03,26.875,26.875,26.12,26.375,612430,0
2008-07-07,26.355,26.765,26.18,26.32,1214272,0
2008-07-08,26.34,26.53,26.185,26.495,942392,0
2008-07-09,26.495,26.605,26.205,26.485,948122,0
2008-07-10,27.365,28.445,27.275,28.335,5277502,0
2008-07-11,27.17,27.245,26.54,26.75,4654048,0
2008-07-14,26.855,26.97,26.605,26.865,1893144,0
2008-07-15,26.71,26.98,26.505,26.815,1279398,0
2008-07-16,26.915,27.32,26.57,26.735,1802746,0
2008-07-17,26.935,27.12,26.305,26.515,2609898,0
2008-07-18,26.525,26.79,26.43,26.57,1976876,0
2008-07-21,26.76,26.76,26.25,26.5,762772,0
2008-07-22,26.505,26.7,26.235,26.625,1684158,0
2008-07-23,26.62,26.815,26.34,26.505,1365766,0
2008-07-24,26.32,26.53,26.25,26.405,1233792,0
2008-07-25,27.5,28.25,27.46,27.98,6806568,0
2008-07-28,28.015,28.23,27.685,28.115,3865748,0
2008-07-29,28.2,28.61,28.19,28.33,5204352,0
2008-07-30,28.645,28.71,27.825,28,34799908,0
2008-07-31,27.85,28.295,27.61,27.925,3500912,0
2008-08-01,28.105,28.21,27.64,28.07,3074948,0
2008-08-04,28.16,28.16,27.42,27.945,3784522,0
2008-08-05,29.16,29.805,29.075,29.61,3978650,0
2008-08-06,29.59,29.625,29.155,29.585,2028652,0
2008-08-07,29.445,29.555,29.065,29.145,1911778,0
2008-08-08,29.03,29.78,29.03,29.665,1222492,0
2008-08-11,29.6,29.82,29.345,29.745,1260272,0
2008-08-12,29.6,30,29.56,29.62,1305852,0
2008-08-13,29.635,29.695,29.4,29.6,1331398,0
2008-08-14,29.48,29.83,29.25,29.695,830254,0
2008-08-15,29.75,30.1,29.75,30.005,804460,0
2008-08-18,29.8,30.005,29.105,29.28,1367024,0
2008-08-19,29.25,29.495,29.135,29.23,1088578,0
2008-08-20,29.18,29.365,28.825,29.19,1116544,0
2008-08-21,28.35,29.295,27.665,29.135,946762,0
2008-08-22,29.165,29.325,29.125,29.23,818786,0
2008-08-25,29.12,29.17,28.645,28.735,973154,0
2008-08-26,28.655,29.045,28.655,28.805,930102,0
2008-08-27,28.755,29.025,28.66,28.93,716268,0
2008-08-28,29.045,29.14,28.825,29.025,814806,0
2008-08-29,29.025,29.095,28.62,28.695,915218,0
2008-09-02,28.825,29.295,28.795,28.975,1120114,0
2008-09-03,28.925,29.02,28.545,28.755,1122932,0
2008-09-04,28.555,28.72,28.255,28.27,1055194,0
2008-09-05,28.225,28.54,28,28.325,1355686,0
2008-09-08,28.75,29.04,28.515,28.98,946076,0
2008-09-09,29.18,29.46,28.495,28.54,1802260,0
2008-09-10,28.635,28.735,28.245,28.35,1095044,0
2008-09-11,28.135,29.035,27.98,28.99,1315232,0
2008-09-12,28.78,29.335,28.58,29.31,1228596,0
2008-09-15,28.895,29.105,28.69,28.69,1580550,0
2008-09-16,28.625,28.85,27.935,28.82,2804846,0
2008-09-17,28.395,28.73,27.565,27.565,1909140,0
2008-09-18,27.77,28.36,27.34,28.025,2876044,0
2008-09-19,28.255,29.385,28,28.635,2708922,0
2008-09-22,28.13,28.74,28.13,28.205,1329896,0
2008-09-23,28.55,28.88,27.825,28.01,1634610,0
2008-09-24,28.085,28.135,27.45,27.585,1558822,0
2008-09-25,27.755,28.215,27.01,28.12,2716180,0
2008-09-26,27.75,28.41,27.75,28.195,1501686,0
2008-09-29,27.875,28.36,27.04,27.5,2590594,0
2008-09-30,27.85,28.55,27.355,28.505,2650374,0
2008-10-01,28.335,28.705,27.465,27.71,1753112,0
2008-10-02,27.63,27.84,26.935,26.935,1872010,0
2008-10-03,27.165,27.545,26.635,26.755,1369976,0
2008-10-06,26.45,26.57,24.24,24.5,5660868,0
2008-10-07,24.585,25.49,24.585,24.785,4712850,0
2008-10-08,24.505,25.995,24.03,25.32,3245374,0
2008-10-09,25.33,25.405,23.8,23.995,3475136,0
2008-10-10,23.395,24.68,21.275,23.47,6797770,0
2008-10-13,22.875,25.345,21.38,25.245,2965030,0
2008-10-14,26,27.715,25.195,25.83,2426778,0
2008-10-15,25.49,25.65,24.425,24.585,2894724,0
2008-10-16,24.555,24.94,23.285,24.94,2408188,0
2008-10-17,24.48,26.07,24.295,25.17,1920252,0
2008-10-20,24.945,25.495,24.75,25.475,1626122,0
2008-10-21,25.285,26.38,24.78,25.775,1953208,0
2008-10-22,25.34,25.735,24.05,24.545,2080728,0
2008-10-23,24.445,25.085,23.825,24.85,3143552,0
2008-10-24,23.9,24.845,23.36,24.385,1676614,0
2008-10-27,24,24.405,23.255,23.255,1838026,0
2008-10-28,23.735,25.47,23.17,25.47,2531404,0
2008-10-29,25.425,26.525,25.075,25.475,2319858,0
2008-10-30,25.6,27.135,25.6,26.975,2021354,0
2008-10-31,26.96,28.375,26.465,28.375,2928946,0
2008-11-03,27.45,27.45,26.08,26.38,4708426,0
2008-11-04,26.68,26.75,26.01,26.515,1927792,0
2008-11-05,26.3,26.335,25.09,25.175,2246096,0
2008-11-06,25.05,25.94,24.925,25.105,1811214,0
2008-11-07,24.9,26.08,24.895,26.065,2096698,0
2008-11-10,26.45,26.94,26.26,26.88,2552752,0
2008-11-11,26.61,26.715,26.005,26.385,2794616,0
2008-11-12,26.005,26.39,25.67,25.99,1637874,0
2008-11-13,26.57,26.57,25.63,26.38,4016786,0
2008-11-14,26.06,26.725,25.68,25.68,2177228,0
2008-11-17,25.49,26.325,24.015,25.94,2572274,0
2008-11-18,25.91,26.285,25.415,26.09,3349122,0
2008-11-19,26.53,26.62,23.41,23.515,4183852,0
2008-11-20,23.38,23.575,21.14,21.33,4230264,0
2008-11-21,21.555,22.405,20.48,22.375,4765888,0
2008-11-24,22.655,24.52,22.47,24.3,2599640,0
2008-11-25,24.66,25.22,23.465,24.06,2670252,0
2008-11-26,23.76,24.38,23.58,24.335,1300164,0
2008-11-28,24.2,25.155,24.2,25.125,972934,0
2008-12-01,24.56,25,23.305,23.32,1860930,0
2008-12-02,23.675,23.755,23.005,23.675,1631186,0
2008-12-03,23.335,23.54,22.98,23.365,3795740,0
2008-12-04,23.16,23.435,22.39,22.8,2228282,0
2008-12-05,22.47,23.765,22.31,23.75,2559458,0
2008-12-08,24.11,24.24,23.64,24.115,1661242,0
2008-12-09,23.975,24.7,23.905,24.405,3709170,0
2008-12-10,24.62,24.66,23.79,24.09,1376920,0
2008-12-11,23.98,24.915,23.495,23.98,1568388,0
2008-12-12,23.525,24.05,23.345,23.945,1505528,0
2008-12-15,24.05,24.275,23.85,24.125,1940972,0
2008-12-16,24.335,25.44,24.29,25.4,2923144,0
2008-12-17,25.175,25.49,24.9,25.04,1888784,0
2008-12-18,25.195,25.225,24.89,25.145,3135296,0
2008-12-19,25.28,25.97,24.865,25.01,2485136,0
2008-12-22,24.97,25.21,24.29,24.65,1132844,0
2008-12-23,24.735,24.935,24.185,24.23,1207810,0
2008-12-24,24.25,24.32,23.835,23.995,547304,0
2008-12-26,24.13,24.445,23.98,24.39,467544,0
2008-12-29,24.365,24.465,24.02,24.315,1120888,0
2008-12-30,24.71,24.71,24.11,24.545,1647482,0
2008-12-31,24.525,24.785,24.185,24.785,1339884,0
2009-01-02,24.85,24.91,24.215,24.55,1316708,0
2009-01-05,24.49,24.56,23.57,23.75,2149664,0
2009-01-06,23.815,24.095,22.965,23.445,2053062,0
2009-01-07,23.36,23.825,23.145,23.61,1693836,0
2009-01-08,23.57,23.89,23.26,23.75,2214080,0
2009-01-09,23.69,23.805,22.985,23.64,1701898,0
2009-01-12,23.55,23.625,23.15,23.255,1962610,0
2009-01-13,23.225,23.575,23.225,23.475,2389016,0
2009-01-14,23.16,23.625,23.015,23.46,1664194,0
2009-01-15,23.455,23.625,23.02,23.395,2350034,0
2009-01-16,23.755,24.22,23.595,24.085,1869254,0
2009-01-20,24.14,25,23.305,23.38,1275478,0
2009-01-21,23.64,23.84,23.065,23.75,1476896,0
2009-01-22,23.45,23.92,23.245,23.845,1464416,0
2009-01-23,23.305,24,23.125,23.51,2122428,0
2009-01-26,23.59,24.08,23.435,23.94,1905400,0
2009-01-27,23.925,24.56,23.84,24.525,2924018,0
2009-01-28,24.98,24.99,24.015,24.05,2766502,0
2009-01-29,24.32,24.32,23.62,23.715,1841186,0
2009-01-30,23.675,23.91,23.255,23.5,1516400,0
2009-02-02,23.305,24.12,23.205,23.95,2789656,0
2009-02-03,24.1,24.465,23.775,24.265,2159070,0
2009-02-04,24.27,24.505,23.92,23.985,2012358,0
2009-02-05,23.83,24.42,23.83,24.07,3274126,0
2009-02-06,24.135,24.34,23.19,23.465,3982760,0
2009-02-09,23.48,23.6,22.5,22.97,4821480,0
2009-02-10,22.825,23.9,22.825,23.715,3919056,0
2009-02-11,23.9,26.66,23.875,26.52,8340754,0
2009-02-12,26.225,26.495,25.86,26.445,2837470,0
2009-02-13,26.275,26.61,26.115,26.295,2390854,0
2009-02-17,25.71,25.92,25.215,25.525,2085662,0
2009-02-18,25.72,25.975,25.29,25.855,2040584,0
2009-02-19,25.85,26.12,25.44,25.535,971362,0
2009-02-20,25.465,25.65,25.015,25.445,1591662,0
2009-02-23,25.57,25.765,25.095,25.255,2311198,0
2009-02-24,25.53,26.01,25.255,25.93,2179830,0
2009-02-25,25.64,25.825,25.315,25.435,2236706,0
2009-02-26,25.54,25.54,24.92,25.025,6176982,0
2009-02-27,24.785,24.785,23.405,23.46,3960238,0
2009-03-02,22.15,23.4,22.15,23.13,6095108,0
2009-03-03,23.32,24,22.965,23.09,3838352,0
2009-03-04,23.17,24.165,23.17,23.755,2398152,0
2009-03-05,23.42,23.63,22.79,22.955,1688842,0
2009-03-06,23.305,23.305,22.48,22.86,3031110,0
2009-03-09,22.725,22.77,21.995,22.12,2355762,0
2009-03-10,22.3,22.32,21.71,22.015,4784410,0
2009-03-11,22.1,22.265,21.41,21.66,3225960,0
2009-03-12,21.605,22.5,21.545,22.425,3139874,0
2009-03-13,22.46,23.075,22.265,22.985,1941450,0
2009-03-16,23.345,23.53,22.9,22.925,1488610,0
2009-03-17,22.885,23.13,22.62,22.975,1472468,0
2009-03-18,22.685,23.625,22.515,23.035,2144792,0
2009-03-19,22.935,23.035,22.015,22.485,2109640,0
2009-03-20,22.585,22.62,20.725,21.17,6547728,0
2009-03-23,21.465,21.71,20.605,21.565,6323540,0
2009-03-24,21.385,21.935,21.345,21.525,3078760,0
2009-03-25,21.625,22.69,21.625,22.1,2783726,0
2009-03-26,22.295,22.3,21.735,22.27,2060730,0
2009-03-27,22,22.26,21.775,21.805,1880242,0
2009-03-30,21.505,22.07,21.505,21.89,1605308,0
2009-03-31,22.13,22.34,21.875,21.975,2205972,0
2009-04-01,21.795,22.275,21.435,22.185,2300498,0
2009-04-02,22.275,23.07,22.275,22.71,1608624,0
2009-04-03,22.6,22.71,22.13,22.3,1672310,0
2009-04-06,22.18,22.985,22.175,22.425,1779282,0
2009-04-07,22.195,22.85,22.08,22.625,1612156,0
2009-04-08,22.635,23,22.325,22.6,1459976,0
2009-04-09,23.17,23.17,22.48,22.62,1232924,0
2009-04-13,22.59,22.735,22.08,22.275,1366964,0
2009-04-14,22.145,22.41,21.98,22.225,1816872,0
2009-04-15,22.315,22.5,21.925,22.47,1652220,0
2009-04-16,22.56,22.655,21.715,22.145,2023030,0
2009-04-17,22.195,22.25,21.535,21.575,2998400,0
2009-04-20,21.355,22.025,21.24,21.78,1944860,0
2009-04-21,21.77,22.105,21.6,22.01,1537348,0
2009-04-22,21.83,22.155,21.74,21.795,1536258,0
2009-04-23,21.765,21.82,21.105,21.18,2708360,0
2009-04-24,21.285,22.09,21.14,21.855,2488770,0
2009-04-27,22.41,22.79,22.115,22.265,4005964,0
2009-04-28,22.005,23.15,22,22.745,2368588,0
2009-04-29,22.795,23.845,22.65,23.675,2798174,0
2009-04-30,23.91,23.91,23.05,23.185,2426862,0
2009-05-01,23.095,23.435,22.865,22.945,1701660,0
2009-05-04,23.35,23.49,22.955,23.48,1594284,0
2009-05-05,23.435,23.475,22.815,22.985,1858534,0
2009-05-06,23.125,23.175,22.59,22.8,2025948,0
2009-05-07,22.845,23.525,22.845,23.255,1882838,0
2009-05-08,23.545,24.065,23.415,23.625,2187644,0
2009-05-11,23.415,23.775,23.145,23.185,2234396,0
2009-05-12,23.245,23.46,22.9,23.205,2275584,0
2009-05-13,22.955,23.135,22.53,22.7,1797542,0
2009-05-14,22.655,22.79,22.37,22.72,1551646,0
2009-05-15,22.655,22.8,22.21,22.26,2484792,0
2009-05-18,22.355,22.545,21.895,22.535,1834856,0
2009-05-19,22.5,23.34,22.5,23.13,2370534,0
2009-05-20,23.22,23.41,22.7,22.71,2598490,0
2009-05-21,22.595,22.77,21.93,21.98,2597292,0
2009-05-22,22.01,22.55,21.94,22.41,1715432,0
2009-05-26,22.21,22.925,21.96,22.735,2152316,0
2009-05-27,22.7,22.935,22.615,22.775,1515214,0
2009-05-28,22.865,22.975,22.34,22.43,1525964,0
2009-05-29,22.52,22.57,22.205,22.555,1993658,0
2009-06-01,22.835,23.325,22.64,23.27,1594292,0
2009-06-02,23.3,23.995,23.225,23.775,2798078,0
2009-06-03,23.685,23.98,23.4,23.685,1806430,0
2009-06-04,23.75,23.76,23.235,23.56,2534388,0
2009-06-05,23.605,23.86,23.145,23.385,1979224,0
2009-06-08,23.335,23.65,22.96,23.36,1217698,0
2009-06-09,23.475,23.625,22.77,23.03,1305722,0
2009-06-10,23.075,23.14,22.81,22.985,1120212,0
2009-06-11,22.965,23.455,22.965,23.185,1125924,0
2009-06-12,23.18,23.59,22.825,23.565,1527638,0
2009-06-15,23.425,23.425,22.81,22.92,1228816,0
2009-06-16,22.93,23.45,22.74,23.115,1264454,0
2009-06-17,23.135,24.17,22.95,23.93,1541130,0
2009-06-18,23.925,24.79,23.925,24.475,1813614,0
2009-06-19,24.575,24.82,23.845,24.065,2733592,0
2009-06-22,23.84,23.95,23.54,23.835,1441216,0
2009-06-23,23.87,24.15,23.445,23.63,1290160,0
2009-06-24,23.795,24.115,23.465,23.965,1402624,0
2009-06-25,23.895,24.67,23.85,24.495,1660246,0
2009-06-26,24.585,24.895,24.155,24.78,1912122,0
2009-06-29,24.775,24.875,24.36,24.755,1216114,0
2009-06-30,24.75,24.84,24.44,24.73,1103952,0
2009-07-01,24.625,25.54,24.625,25.43,2492094,0
2009-07-02,25.125,25.28,24.5,24.5,2195500,0
2009-07-06,24.575,25.9,24.575,25.665,3392774,0
2009-07-07,25.65,26.285,25.65,25.875,2078280,0
2009-07-08,25.78,26,25.06,25.365,1910612,0
2009-07-09,25.53,25.53,24.655,24.96,1983692,0
2009-07-10,24.865,25.185,24.46,24.625,1326060,0
2009-07-13,24.715,25.05,24.31,24.98,2133694,0
2009-07-14,24.955,25.16,24.66,24.86,935212,0
2009-07-15,25,25,24.445,24.57,2216712,0
2009-07-16,24.58,24.915,23.905,24.56,3550180,0
2009-07-17,24.555,24.715,23.69,24.05,2362892,0
2009-07-20,24.21,24.29,23.62,23.935,1644716,0
2009-07-21,24.105,24.6,24.005,24.255,1256846,0
2009-07-22,24.25,24.35,23.825,23.89,1878706,0
2009-07-23,23.9,24.605,23.9,24.53,2172766,0
2009-07-24,24.48,24.93,24.41,24.88,2298400,0
2009-07-27,24.74,25.07,24.475,24.73,1154848,0
2009-07-28,24.66,25,24.37,24.615,2576156,0
2009-07-29,24.595,25.24,24.505,25.03,1533056,0
2009-07-30,25.255,25.255,24.685,24.935,1927678,0
2009-07-31,24.96,25.285,24.655,24.85,1418280,0
2009-08-03,25.025,25.455,24.7,25.35,2594774,0
2009-08-04,25.545,25.64,25.055,25.52,2432304,0
2009-08-05,26.13,26.305,25.44,25.605,3984416,0
2009-08-06,25.685,25.775,24.975,25.26,1683528,0
2009-08-07,25.31,26.01,25.31,25.955,1695462,0
2009-08-10,25.895,26.425,25.72,26.41,1802896,0
2009-08-11,26.255,26.59,26.15,26.17,972378,0
2009-08-12,25.97,26.195,25.745,26.09,1084178,0
2009-08-13,25.975,26.075,25.68,25.92,1087404,0
2009-08-14,25.945,26.1,25.4,25.69,922632,0
2009-08-17,25.555,26.1,25.495,25.875,1073272,0
2009-08-18,25.86,25.86,25.385,25.55,671320,0
2009-08-19,25.92,26.125,25.765,26.025,996134,0
2009-08-20,26.03,26.1,25.71,25.875,1038720,0
2009-08-21,26.095,26.235,25.785,26.19,984260,0
2009-08-24,26.285,26.285,25.88,26.005,891286,0
2009-08-25,26.03,26.12,25.78,25.99,920312,0
2009-08-26,26.025,26.25,25.675,26.02,1244320,0
2009-08-27,25.975,26.445,25.815,26.25,1096002,0
2009-08-28,26.325,26.335,25.66,25.86,772846,0
2009-08-31,25.9,25.9,25.49,25.855,1145240,0
2009-09-01,25.76,26.095,25.44,25.77,1461666,0
2009-09-02,25.715,26.12,25.585,25.99,1430936,0
2009-09-03,26.05,26.425,25.775,26.385,2141922,0
2009-09-04,26.43,26.74,26.33,26.62,1523284,0
2009-09-08,26.65,27.15,26.42,26.925,1870198,0
2009-09-09,26.875,27.3,26.86,27.07,2295100,0
2009-09-10,27.115,27.195,26.785,27.195,1457110,0
2009-09-11,27.145,27.355,26.995,27.115,798116,0
2009-09-14,27.095,27.14,26.985,27.065,1112348,0
2009-09-15,27.03,27.4,26.71,27.125,3049060,0
2009-09-16,27.065,28.24,27.045,28.07,3446838,0
2009-09-17,28.125,28.155,27.78,27.94,1315348,0
2009-09-18,27.94,28.115,27.615,27.785,1598678,0
2009-09-21,27.58,28.215,27.54,28.025,1206920,0
2009-09-22,28.02,28.24,27.61,28.115,1688260,0
2009-09-23,28.185,28.515,28.035,28.21,1906512,0
2009-09-24,28.21,28.485,27.84,28.04,1273174,0
2009-09-25,28.04,28.275,27.73,27.995,1123230,0
2009-09-28,28.015,28.515,27.97,28.24,1316058,0
2009-09-29,28.25,28.42,27.94,28.09,2038020,0
2009-09-30,28.04,28.455,27.84,28.32,2006206,0
2009-10-01,28.37,28.595,27.99,28.01,2177866,0
2009-10-02,27.84,28,27.715,27.86,1527576,0
2009-10-05,27.84,28.19,27.575,28.125,1423412,0
2009-10-06,28.185,28.485,27.99,28.28,1274818,0
2009-10-07,28.335,28.615,28.085,28.345,1648416,0
2009-10-08,28.505,28.6,28.145,28.215,1131632,0
2009-10-09,28.255,28.335,27.94,27.95,2269176,0
2009-10-12,27.96,28.305,27.91,28.17,851930,0
2009-10-13,28.13,28.355,28.125,28.215,726886,0
2009-10-14,28.37,28.67,28.09,28.31,2775610,0
2009-10-15,28.21,28.56,28.07,28.325,1358626,0
2009-10-16,28.215,28.285,27.82,28.145,1276084,0
2009-10-19,28.155,28.155,27.715,27.865,1757696,0
2009-10-20,27.85,27.91,27.54,27.655,1682144,0
2009-10-21,27.675,27.9,27.44,27.5,1592152,0
2009-10-22,27.44,27.785,27.01,27.605,1921116,0
2009-10-23,27.56,27.615,27.06,27.18,1613628,0
2009-10-26,27.24,27.39,26.685,26.76,1498884,0
2009-10-27,26.75,27.05,26.51,26.755,3339032,0
2009-10-28,26.77,26.89,26.615,26.695,2129316,0
2009-10-29,26.665,26.94,26.575,26.825,1720406,0
2009-10-30,26.65,26.985,26.355,26.515,1974614,0
2009-11-02,26.62,27.22,26.495,26.88,1690244,0
2009-11-03,26.8,27.22,26.74,27.2,1611498,0
2009-11-04,28.41,29.965,28.045,28.965,7130706,0
2009-11-05,29.245,29.47,29.095,29.15,2723352,0
2009-11-06,29.135,29.25,28.815,28.985,2839540,0
2009-11-09,29.165,29.25,28.835,29.08,2067008,0
2009-11-10,29.11,29.485,29.095,29.37,1159800,0
2009-11-11,29.285,29.47,29.14,29.275,1137804,0
2009-11-12,29.295,29.45,29.06,29.1,890932,0
2009-11-13,29.14,29.265,28.9,29.115,751004,0
2009-11-16,29.16,29.525,29.095,29.325,985050,0
2009-11-17,29.2,29.485,29.15,29.405,1011486,0
2009-11-18,29.42,29.42,29.04,29.265,950178,0
2009-11-19,29.27,29.35,28.73,29.135,1062732,0
2009-11-20,29.11,29.605,29.01,29.475,1869496,0
2009-11-23,29.47,29.985,29.47,29.985,1483506,0
2009-11-24,29.955,30.245,29.83,30.05,1876048,0
2009-11-25,30.005,30.045,29.85,29.985,644046,0
2009-11-27,29.605,29.845,29.38,29.665,478224,0
2009-11-30,29.625,29.66,29.135,29.62,1580834,0
2009-12-01,29.83,30.185,29.62,30.075,1326098,0
2009-12-02,30.08,30.405,30.03,30.31,1070420,0
2009-12-03,30.29,30.615,30.23,30.29,2902000,0
2009-12-04,30.57,30.975,29.98,30.065,2423804,0
2009-12-07,30.11,30.245,29.725,29.88,2183180,0
2009-12-08,29.685,29.71,28.87,29.06,4738936,0
2009-12-09,28.845,29.28,28.2,29.225,3950728,0
2009-12-10,29.27,29.82,29.255,29.655,2456348,0
2009-12-11,29.775,29.99,29.68,29.77,1280262,0
2009-12-14,29.96,30.23,29.875,30.19,1698586,0
2009-12-15,30.185,30.785,30.145,30.775,2441266,0
2009-12-16,30.78,30.985,30.375,30.39,1411976,0
2009-12-17,30.16,30.365,29.715,29.93,1138396,0
2009-12-18,29.98,30.075,29.735,29.8,1999828,0
2009-12-21,29.8,30.185,29.465,29.63,1815836,0
2009-12-22,29.585,29.89,29.585,29.73,974444,0
2009-12-23,29.825,30.06,29.745,29.955,1435306,0
2009-12-24,30.065,30.065,29.795,29.85,248386,0
2009-12-28,29.805,29.895,29.57,29.76,504974,0
2009-12-29,29.755,29.865,29.65,29.81,671978,0
2009-12-30,29.68,29.81,29.6,29.665,616804,0
2009-12-31,29.625,29.72,29.335,29.37,846770,0
2010-01-04,29.56,30.025,29.545,29.96,1910240,0
2010-01-05,30.045,30.145,29.615,29.705,1540922,0
2010-01-06,29.745,29.76,29.405,29.53,1299426,0
2010-01-07,29.41,29.8,29.255,29.785,1526374,0
2010-01-08,29.895,30.605,29.795,30.5,2442410,0
2010-01-11,30.5,31.05,30.28,30.895,2373666,0
2010-01-12,30.815,31.08,30.405,30.63,1530806,0
2010-01-13,30.65,31.155,30.62,31.085,781944,0
2010-01-14,30.985,31.24,30.915,31.075,840020,0
2010-01-15,30.955,31.01,30.665,30.83,924016,0
2010-01-19,30.84,31.37,30.78,31.35,1059458,0
2010-01-20,31.35,31.705,31,31.225,1433124,0
2010-01-21,31.155,31.305,30.685,31.095,1931778,0
2010-01-22,30.905,31.26,30.275,30.365,2142122,0
2010-01-25,30.465,30.66,30.11,30.3,1510094,0
2010-01-26,30.25,30.435,30.225,30.3,1218500,0
2010-01-27,30.22,30.455,30.095,30.335,1336002,0
2010-01-28,30.485,30.605,29.885,30.05,1828692,0
2010-01-29,30.04,30.2,29.82,29.88,1333728,0
2010-02-01,30.04,30.26,29.685,30.215,1267736,0
2010-02-02,30.265,30.865,30.005,30.75,1549962,0
2010-02-03,30.505,30.63,30.315,30.52,1305394,0
2010-02-04,30.11,30.375,29.82,29.88,1679680,0
2010-02-05,29.815,30.28,29.74,30.215,2247158,0
2010-02-08,30.165,30.285,29.98,30.03,1416778,0
2010-02-09,30.235,30.75,30.18,30.6,2043314,0
2010-02-10,30.51,30.68,30.115,30.41,1496052,0
2010-02-11,30.145,30.565,29.395,29.995,3061562,0
2010-02-12,29.875,30,29.28,29.49,2302176,0
2010-02-16,29.645,29.885,29.365,29.75,1622922,0
2010-02-17,29.935,30.46,29.85,30.175,2615798,0
2010-02-18,30.19,30.61,30.115,30.595,1570766,0
2010-02-19,30.475,30.94,30.35,30.805,1661002,0
2010-02-22,30.785,30.99,30.56,30.8,679344,0
2010-02-23,30.69,30.795,30.495,30.56,1559204,0
2010-02-24,30.675,30.875,30.475,30.835,2432034,0
2010-02-25,30.615,30.835,30.365,30.745,1984894,0
2010-02-26,30.83,31.02,30.665,30.805,1256836,0
2010-03-01,30.925,32.235,30.91,31.55,3258034,0
2010-03-02,31.475,31.905,31.35,31.77,1914186,0
2010-03-03,31.035,31.75,30.83,31.51,1741004,0
2010-03-04,31.615,31.78,31.475,31.76,1528096,0
2010-03-05,31.775,32.08,31.615,32.075,1567362,0
2010-03-08,32.075,32.275,31.265,31.28,3432014,0
2010-03-09,31.205,31.475,31.045,31.245,2356260,0
2010-03-10,31.2,31.325,30.38,30.45,4662536,0
2010-03-11,30.465,31.39,30.465,31.37,2436910,0
2010-03-12,31.38,31.38,31.1,31.185,1238014,0
2010-03-15,31.18,31.32,30.965,31.29,1130200,0
2010-03-16,31.28,31.38,31.01,31.335,875868,0
2010-03-17,31.335,31.73,31.2,31.695,1968064,0
2010-03-18,31.75,31.88,31.52,31.84,1151766,0
2010-03-19,31.865,31.925,31.615,31.685,1446562,0
2010-03-22,31.675,32.27,31.615,32.095,1202246,0
2010-03-23,32.18,32.18,31.65,31.91,1307404,0
2010-03-24,31.915,31.95,31.5,31.605,898572,0
2010-03-25,31.74,31.825,31.455,31.475,962238,0
2010-03-26,31.5,31.5,31.16,31.31,984432,0
2010-03-29,31.4,31.62,31.385,31.545,888858,0
2010-03-30,31.595,31.745,31.48,31.71,745846,0
2010-03-31,31.425,31.8,31.425,31.7,1237822,0
2010-04-01,31.83,32.06,31.625,31.82,993604,0
2010-04-05,31.935,32.12,31.825,31.99,1224698,0
2010-04-06,31.795,32.08,31.795,31.985,1199792,0
2010-04-07,32.03,32.435,31.91,32.305,1544618,0
2010-04-08,32.175,32.315,31.955,32.265,1080068,0
2010-04-09,32.225,33.075,32.12,33.03,2613356,0
2010-04-12,32.97,33.405,32.75,32.835,1770316,0
2010-04-13,32.86,33.16,32.645,33.115,1691336,0
2010-04-14,33.06,33.095,32.485,32.605,1982772,0
2010-04-15,32.595,32.6,32.2,32.375,1257572,0
2010-04-16,32.33,32.555,32.03,32.25,1272908,0
2010-04-19,32.23,32.7,32.075,32.495,1705976,0
2010-04-20,32.645,32.825,32.295,32.815,1468642,0
2010-04-21,32.86,32.86,32.54,32.735,1227976,0
2010-04-22,32.58,32.65,32.095,32.325,1739932,0
2010-04-23,32.255,32.44,32.035,32.42,1671318,0
2010-04-26,32.51,32.58,32.23,32.43,1049520,0
2010-04-27,32.265,32.75,32.155,32.195,2221582,0
2010-04-28,30.495,32.01,30.475,31.77,6453656,0
2010-04-29,31.975,32.005,31.73,31.98,2257758,0
2010-04-30,32.055,32.08,31.16,31.215,2983896,0
2010-05-03,31.255,31.65,31.255,31.645,2226412,0
2010-05-04,31.355,31.625,31.06,31.55,1848664,0
2010-05-05,31.51,31.955,31.51,31.805,2227950,0
2010-05-06,31.785,31.915,30.145,31.29,3181102,0
2010-05-07,31.025,31.15,30.46,30.575,3070792,0
2010-05-10,33.255,33.255,31.185,32.005,4441984,0
2010-05-11,31.695,31.93,31.615,31.83,1869748,0
2010-05-12,31.95,32.03,31.745,31.85,1733902,0
2010-05-13,31.855,32.02,31.63,31.77,1044986,0
2010-05-14,31.695,31.695,31.25,31.525,1344362,0
2010-05-17,31.645,31.965,31.37,31.865,1557074,0
2010-05-18,32.08,32.375,31.67,31.73,1521526,0
2010-05-19,31.715,31.965,31.6,31.85,1872908,0
2010-05-20,31.37,31.515,30.62,30.665,2469408,0
2010-05-21,29.9,30.66,29.675,30.64,3342260,0
2010-05-24,30.4,30.56,30.18,30.215,4153190,0
2010-05-25,29.69,30.445,29.475,30.445,3644422,0
2010-05-26,30.65,30.76,30.27,30.28,1927442,0
2010-05-27,30.695,31.61,30.695,31.585,3069626,0
2010-05-28,31.52,31.85,31.45,31.715,3763394,0
2010-06-01,31.4,32.07,31.335,31.5,3508592,0
2010-06-02,31.66,32.41,31.535,32.39,4008948,0
2010-06-03,32.48,32.825,32.425,32.69,3628070,0
2010-06-04,32.295,32.355,31.4,31.48,2605112,0
2010-06-07,31.55,31.91,31.295,31.32,2305606,0
2010-06-08,31.375,31.92,31.07,31.34,2878782,0
2010-06-09,31.495,31.635,31.07,31.165,2274754,0
2010-06-10,31.555,31.98,31.455,31.93,1534788,0
2010-06-11,31.845,32.36,31.745,32.36,1773390,0
2010-06-14,32.495,32.775,32.435,32.595,1886144,0
2010-06-15,32.665,32.87,32.62,32.8,2069480,0
2010-06-16,32.55,32.92,32.42,32.905,2391102,0
2010-06-17,32.94,33.305,32.795,33.29,1727024,0
2010-06-18,33.25,33.525,33.25,33.315,2698876,0
2010-06-21,33.39,33.48,32.305,32.46,2163116,0
2010-06-22,32.46,32.515,31.725,31.805,1314932,0
2010-06-23,31.65,31.765,31.25,31.62,1546016,0
2010-06-24,31.48,31.65,31.305,31.375,1282910,0
2010-06-25,31.42,31.87,31.2,31.66,2309664,0
2010-06-28,31.795,32.01,31.385,31.865,1184816,0
2010-06-29,31.59,31.725,31.25,31.365,1722070,0
2010-06-30,31.365,31.72,31.17,31.22,2106298,0
2010-07-01,31.265,31.275,30.335,30.86,2075234,0
2010-07-02,30.885,30.9,30.345,30.55,1589714,0
2010-07-06,30.895,30.895,29.85,30.195,6207364,0
2010-07-07,30.22,30.385,29.975,30.38,3085480,0
2010-07-08,30.495,30.7,29.835,29.985,3631246,0
2010-07-09,30.01,30.15,29.845,30.065,2002226,0
2010-07-12,30.005,30.32,30,30.25,1271914,0
2010-07-13,30.415,30.89,30.26,30.76,2485116,0
2010-07-14,30.645,30.985,30.44,30.665,1793146,0
2010-07-15,30.71,31.03,30.405,30.615,2759034,0
2010-07-16,30.41,30.59,29.95,30,2019242,0
2010-07-19,30.135,30.25,29.79,29.9,1306370,0
2010-07-20,29.575,30.025,29.525,30.025,1434888,0
2010-07-21,30.095,30.095,29.04,29.195,2580084,0
2010-07-22,29.455,29.65,28.88,29.005,2986928,0
2010-07-23,28.98,29.03,28.29,28.415,5728826,0
2010-07-26,28.635,30.545,28.5,30.43,4422252,0
2010-07-27,30.58,31.43,30.14,30.26,5370768,0
2010-07-28,30.205,30.31,29.45,29.635,3331724,0
2010-07-29,29.755,30.07,29.265,29.27,2229030,0
2010-07-30,28.985,29.115,28.625,28.66,5186752,0
2010-08-02,29.1,29.385,28.67,28.945,3078016,0
2010-08-03,29.23,31.22,29.23,30.55,7352042,0
2010-08-04,30.665,30.92,30.4,30.805,2296864,0
2010-08-05,30.65,31.965,30.65,31.595,3276048,0
2010-08-06,31.4,31.875,31.27,31.81,2025232,0
2010-08-09,31.84,32.04,31.605,31.805,1645610,0
2010-08-10,31.39,31.97,31.39,31.825,1799304,0
2010-08-11,31.44,31.62,31.275,31.525,2468950,0
2010-08-12,31.195,31.96,31.105,31.895,1636776,0
2010-08-13,31.85,32.14,31.79,32.04,1305764,0
2010-08-16,31.84,32.25,31.755,32.15,1355616,0
2010-08-17,32.225,32.565,32.225,32.38,1610394,0
2010-08-18,32.315,32.45,32.195,32.315,1408510,0
2010-08-19,32.33,32.335,31.6,31.835,1418286,0
2010-08-20,31.615,31.985,31.56,31.91,1026906,0
2010-08-23,32.055,32.3,31.975,32.075,980822,0
2010-08-24,31.925,32.255,31.825,32.1,2494770,0
2010-08-25,31.965,32.625,31.935,32.38,2140652,0
2010-08-26,32.505,32.505,31.87,32.05,1708302,0
2010-08-27,32.145,32.77,32.095,32.72,1828060,0
2010-08-30,32.67,32.9,32.605,32.62,1590538,0
2010-08-31,32.5,32.525,32.13,32.31,2495764,0
2010-09-01,32.52,32.73,31.81,31.94,3146030,0
2010-09-02,32.095,32.16,31.715,31.995,2543816,0
2010-09-03,32.115,32.25,31.995,32.15,1936684,0
2010-09-07,32.11,32.63,31.905,32.265,1756610,0
2010-09-08,32.205,32.425,32.085,32.32,1143814,0
2010-09-09,32.59,32.69,32.42,32.45,1305440,0
2010-09-10,32.455,32.615,32.325,32.52,734514,0
2010-09-13,32.675,32.805,32.115,32.29,1419516,0
2010-09-14,32.225,32.375,31.53,31.6,3421564,0
2010-09-15,31.675,32.635,31.67,32.63,2555014,0
2010-09-16,32.525,32.655,32.15,32.355,1550870,0
2010-09-17,32.48,32.705,32.3,32.465,1247152,0
2010-09-20,32.61,33.09,32.535,32.995,1048172,0
2010-09-21,33.065,33.715,32.94,33.27,2550148,0
2010-09-22,33.22,33.22,32.88,33.045,1406362,0
2010-09-23,32.795,33.545,32.565,33.145,2198626,0
2010-09-24,33.42,34.225,33.39,33.815,2439058,0
2010-09-27,33.845,33.945,33.68,33.69,1726596,0
2010-09-28,33.77,34.275,33.66,34.24,2274132,0
2010-09-29,34.195,34.695,34.075,34.475,4090404,0
2010-09-30,34.615,34.71,34.28,34.515,2581012,0
2010-10-01,34.515,34.985,34.3,34.435,2518122,0
2010-10-04,34.435,34.435,33.94,34.12,1810658,0
2010-10-05,34.43,34.705,34.19,34.605,2813616,0
2010-10-06,34.565,34.835,34.5,34.765,2315340,0
2010-10-07,34.805,35.96,34.795,35.805,3964792,0
2010-10-08,35.855,36.16,35.79,36.07,2246192,0
2010-10-11,36.065,36.07,35.61,35.965,2068912,0
2010-10-12,35.275,35.725,35.25,35.415,2778262,0
2010-10-13,35.45,35.56,35.33,35.41,2657178,0
2010-10-14,35.515,36.025,35.395,35.82,1737344,0
2010-10-15,36.16,36.25,35.815,36.15,1599844,0
2010-10-18,36.1,36.3,35.47,36.215,2712246,0
2010-10-19,35.895,36.07,35.45,35.615,1815226,0
2010-10-20,35.63,36.23,35.345,36.13,2019194,0
2010-10-21,36.07,36.48,35.465,35.96,2204244,0
2010-10-22,35.88,36.04,35.765,35.825,1587860,0
2010-10-25,36.015,36.18,35.77,35.885,1198058,0
2010-10-26,35.695,35.8,35.425,35.645,1470986,0
2010-10-27,35.435,35.735,35.205,35.41,1608196,0
2010-10-28,35.57,35.67,35.345,35.585,1190358,0
2010-10-29,35.485,36.17,35.435,35.875,1270586,0
2010-11-01,36.035,36.51,36.025,36.335,1557264,0
2010-11-02,36.5,36.895,36.405,36.7,1604096,0
2010-11-03,36.675,36.78,35.835,36.03,1476580,0
2010-11-04,36.175,36.39,35.79,36.165,2387914,0
2010-11-05,35.16,36.36,33.34,35.885,2888462,0
2010-11-08,35.84,36.1,35.755,36.015,1153296,0
2010-11-09,36.005,36.3,35.93,36.05,1717860,0
2010-11-10,36.005,36.055,35.56,36.035,1817252,0
2010-11-11,35.83,36.835,35.815,36.805,1626720,0
2010-11-12,36.655,36.68,36.425,36.445,1531268,0
2010-11-15,36.435,36.435,36.01,36.015,1665472,0
2010-11-16,35.885,36.15,35.45,35.625,2360014,0
2010-11-17,35.595,36.195,35.46,35.68,3177200,0
2010-11-18,35.905,36.33,35.82,36.16,2010572,0
2010-11-19,36.17,36.75,36.11,36.55,1398326,0
2010-11-22,36.51,36.84,36.385,36.64,2512626,0
2010-11-23,36.335,36.335,36.015,36.175,1143340,0
2010-11-24,36.195,36.655,36.195,36.47,1893346,0
2010-11-26,36.335,36.465,36.19,36.215,504262,0
2010-11-29,36.105,36.335,35.755,36.14,943646,0
2010-11-30,35.985,36.58,35.775,36.35,1588940,0
2010-12-01,36.67,37.305,36.67,37.02,1105706,0
2010-12-02,37.015,37.25,36.96,37.055,1522282,0
2010-12-03,37.03,37.08,36.795,37.045,1443038,0
2010-12-06,37.045,37.09,36.69,36.7,778554,0
2010-12-07,36.84,36.935,35.985,36.105,2067548,0
2010-12-08,36.085,36.195,35.73,35.845,1872594,0
2010-12-09,35.87,36.085,35.665,35.8,1712090,0
2010-12-10,36.155,36.545,35.62,35.66,2166294,0
2010-12-13,35.69,35.825,35.18,35.36,2002976,0
2010-12-14,35.25,35.695,35.24,35.645,1264866,0
2010-12-15,35.61,36.135,35.305,35.37,1588804,0
2010-12-16,35.3,35.36,34.575,34.855,3123196,0
2010-12-17,34.765,35.195,34.565,35.005,2104824,0
2010-12-20,35.165,35.23,34.43,34.57,1334022,0
2010-12-21,34.675,35.065,34.635,34.67,1878586,0
2010-12-22,34.64,35.1,34.57,35.025,1317756,0
2010-12-23,34.925,35.02,34.69,34.71,544038,0
2010-12-27,34.715,34.915,34.535,34.765,622824,0
2010-12-28,34.765,34.785,34.405,34.735,975678,0
2010-12-29,34.75,34.755,34.52,34.52,1204114,0
2010-12-30,34.535,35.01,34.525,34.895,1060958,0
2010-12-31,34.795,34.96,34.67,34.745,776284,0
2011-01-03,34.94,35.18,34.62,34.655,1857600,0
2011-01-04,34.815,35.21,34.55,35.16,2047114,0
2011-01-05,35.085,35.145,34.685,34.73,1959158,0
2011-01-06,34.715,34.925,34.505,34.535,1847198,0
2011-01-07,34.525,34.715,34.07,34.61,1178376,0
2011-01-10,34.495,34.73,34.425,34.695,1217104,0
2011-01-11,34.825,35.21,34.75,35,950962,0
2011-01-12,35.065,35.065,34.565,34.855,1180380,0
2011-01-13,34.855,35.105,34.785,35.105,950028,0
2011-01-14,35.115,35.655,35.025,35.605,1976840,0
2011-01-18,35.505,35.705,35.16,35.63,2846784,0
2011-01-19,35.54,35.76,35.29,35.565,1295766,0
2011-01-20,35.52,35.725,35.255,35.42,1336982,0
2011-01-21,35.55,35.705,35.13,35.35,1781686,0
2011-01-24,35.375,35.59,35.175,35.335,742820,0
2011-01-25,35.41,37.1,35.34,36.715,2751838,0
2011-01-26,36.715,36.885,36.485,36.755,1377664,0
2011-01-27,36.76,38.05,36.665,37.655,2636766,0
2011-01-28,37.665,37.78,36.96,37.14,1272614,0
2011-01-31,37.15,37.42,36.785,36.925,1929072,0
2011-02-01,37.065,37.695,37.025,37.375,1567566,0
2011-02-02,37.345,37.455,37.24,37.305,791414,0
2011-02-03,37.21,37.585,36.98,37.43,922454,0
2011-02-04,38.05,39.14,38.05,38.28,1998688,0
2011-02-07,38.32,38.62,37.92,37.98,1160216,0
2011-02-08,38.045,38.385,37.995,38.38,1129632,0
2011-02-09,38.25,38.33,37.85,37.995,1203198,0
2011-02-10,37.89,38.095,37.72,38.085,1039340,0
2011-02-11,38.515,39.85,38.44,39.255,2942564,0
2011-02-14,39.235,39.365,38.835,39.28,2300764,0
2011-02-15,39.025,39.6,38.75,39.555,1920518,0
2011-02-16,39.615,40.16,39.59,40.05,1821970,0
2011-02-18,40.03,40.21,39.72,39.835,1718946,0
2011-02-22,39.75,39.75,39.1,39.155,1322300,0
2011-02-23,39.205,39.23,38.52,38.805,1724672,0
2011-02-24,38.735,39.03,38.54,38.76,1389394,0
2011-02-25,38.98,39.305,38.875,39.29,910200,0
2011-02-28,39.38,39.685,39.2,39.685,1803028,0
2011-03-01,39.755,40.15,39.65,39.765,1485350,0
2011-03-02,39.765,40.515,39.58,40.325,1318926,0
2011-03-03,40.705,40.8,40.29,40.4,1282314,0
2011-03-04,40.46,42.315,40.43,41.88,3768250,0
2011-03-07,41.97,42.225,41,41.24,1657694,0
2011-03-08,41.37,41.85,41.37,41.56,1491522,0
2011-03-09,41.5,41.535,41.145,41.16,1422132,0
2011-03-10,40.96,40.96,40.295,40.445,1999726,0
2011-03-11,40.35,41.065,40.18,40.89,1635110,0
2011-03-14,40.72,40.955,40.455,40.78,1177188,0
2011-03-15,40.105,40.51,39.875,40.265,2062508,0
2011-03-16,40.175,40.35,39.5,39.685,2031960,0
2011-03-17,40.265,40.465,39.875,40.28,1850190,0
2011-03-18,40.575,40.645,39.79,39.885,2127810,0
2011-03-21,40.255,40.3,39.595,39.86,1422834,0
2011-03-22,39.875,41.01,39.875,40.81,2016462,0
2011-03-23,40.675,41.685,40.62,41.435,2071474,0
2011-03-24,41.52,41.525,41.07,41.42,1351282,0
2011-03-25,41.46,41.855,41.425,41.59,834212,0
2011-03-28,41.645,41.875,41.49,41.505,878044,0
2011-03-29,41.345,41.51,41.17,41.505,1244348,0
2011-03-30,41.67,42.16,41.495,42.065,1080146,0
2011-03-31,41.985,42.945,41.985,42.755,2098448,0
2011-04-01,43.035,43.675,42.8,43.265,2270398,0
2011-04-04,43.47,44.04,43.105,43.385,2014526,0
2011-04-05,43.375,43.42,43.105,43.135,1519204,0
2011-04-06,43.265,43.53,43.25,43.465,1266408,0
2011-04-07,43.4,43.765,43.25,43.48,1045822,0
2011-04-08,43.73,43.89,43.175,43.335,1121852,0
2011-04-11,43.24,43.45,42.955,43.315,1339268,0
2011-04-12,43.28,43.74,43.08,43.22,1251456,0
2011-04-13,43.31,43.49,43.08,43.35,1399914,0
2011-04-14,43.35,43.55,42.965,43.475,1389076,0
2011-04-15,43.605,43.885,43.365,43.52,1700610,0
2011-04-18,43.18,43.25,42.665,43.06,1202748,0
2011-04-19,43.075,43.425,42.84,43.385,1500586,0
2011-04-20,43.75,44.085,43.51,43.695,1355664,0
2011-04-21,43.795,44.065,43.665,43.86,3080328,0
2011-04-25,44.16,44.165,43.6,43.985,1052856,0
2011-04-26,44.05,44.495,43.845,43.91,1549186,0
2011-04-27,44.025,44.08,43.645,43.925,2242966,0
2011-04-28,43.92,44.1,43.71,44.09,1974660,0
2011-04-29,44.07,44.18,43.905,44.045,1890874,0
2011-05-02,44.24,44.79,44.11,44.585,3609236,0
2011-05-03,44.48,44.5,42.3,42.95,6721216,0
2011-05-04,42.985,43.13,42.585,42.7,1994034,0
2011-05-05,42.54,42.85,41.94,42.235,2733286,0
2011-05-06,42.455,42.75,41.85,42.18,2187106,0
2011-05-09,42.145,42.28,41.675,41.9,2532090,0
2011-05-10,42.095,42.875,41.975,42.72,2966782,0
2011-05-11,42.725,42.97,42.49,42.875,1382260,0
2011-05-12,42.785,43.415,42.67,43.31,2452186,0
2011-05-13,43.275,43.345,42.66,42.795,1433934,0
2011-05-16,42.7,43.015,42.31,42.695,1002018,0
2011-05-17,42.595,43.075,42.42,43.02,1434540,0
2011-05-18,43.02,43.48,43,43.325,1110636,0
2011-05-19,43.5,43.545,43.145,43.345,879558,0
2011-05-20,43.44,43.44,42.64,42.81,1357974,0
2011-05-23,42.46,42.48,41.69,42.245,1429676,0
2011-05-24,42.33,42.35,41.825,41.825,1044460,0
2011-05-25,41.69,41.945,41.605,41.725,1686404,0
2011-05-26,41.61,42.135,41.435,41.97,1731750,0
2011-05-27,42.045,42.045,41.665,41.81,1249336,0
2011-05-31,42.14,42.14,41.87,42.025,2275190,0
2011-06-01,41.98,42.155,41.845,41.95,1531116,0
2011-06-02,41.94,42.27,41.745,42.21,1341364,0
2011-06-03,41.845,42.06,41.52,41.85,1775890,0
2011-06-06,41.705,41.715,41.365,41.465,1157294,0
2011-06-07,41.54,41.73,41.35,41.35,1219118,0
2011-06-08,41.395,41.75,41.255,41.63,1540462,0
2011-06-09,41.575,42.225,41.54,42.01,1145616,0
2011-06-10,41.86,41.935,41.41,41.515,1046278,0
2011-06-13,41.625,41.895,41.565,41.595,937232,0
2011-06-14,41.85,41.96,41.525,41.915,1128554,0
2011-06-15,41.685,42.03,41.475,41.605,1057706,0
2011-06-16,41.77,42.35,41.68,42.115,1878940,0
2011-06-17,42.365,42.55,41.965,42.035,1709472,0
2011-06-20,42.035,42.545,42.025,42.47,1819780,0
2011-06-21,42.67,42.75,42.275,42.37,1511058,0
2011-06-22,42.19,42.71,42.16,42.51,1832440,0
2011-06-23,42.12,42.355,41.5,42.195,1515676,0
2011-06-24,42.17,43.085,41.45,41.98,3662720,0
2011-06-27,41.89,42.505,41.69,42.445,1773830,0
2011-06-28,42.45,43.05,42.44,42.755,1528042,0
2011-06-29,42.9,42.9,42.51,42.77,1162344,0
2011-06-30,42.86,43.37,42.86,43.305,1034512,0
2011-07-01,43.335,43.735,43.1,43.6,1688320,0
2011-07-05,43.755,44.505,43.755,44.025,1959464,0
2011-07-06,44.04,44.35,43.81,44.25,918908,0
2011-07-07,44.465,44.88,44.29,44.68,1064734,0
2011-07-08,44.5,44.5,43.95,44.335,904554,0
2011-07-11,43.985,44.085,43.375,43.5,1135224,0
2011-07-12,43.565,44.065,43.565,43.76,876014,0
2011-07-13,43.87,44.135,43.445,43.595,707996,0
2011-07-14,43.605,43.895,43.395,43.5,737028,0
2011-07-15,43.64,43.78,43.305,43.55,914242,0
2011-07-18,43.48,43.585,42.67,42.925,1272452,0
2011-07-19,43.52,43.885,43.105,43.305,1252678,0
2011-07-20,43.185,43.445,42.895,43.17,652106,0
2011-07-21,43.495,43.89,43.295,43.35,1309600,0
2011-07-22,43.255,43.43,42.9,42.945,726224,0
2011-07-25,42.71,42.86,42.435,42.45,938752,0
2011-07-26,42.235,42.42,41.94,42.085,1028744,0
2011-07-27,41.87,41.9,41.27,41.325,1185886,0
2011-07-28,41.5,41.735,41.17,41.53,1967480,0
2011-07-29,41.49,42.12,41.095,41.77,2736510,0
2011-08-01,41.94,41.94,39.385,39.835,4685860,0
2011-08-02,39.52,40.56,39.5,39.86,3153914,0
2011-08-03,39.52,40.365,38.905,39.215,3681158,0
2011-08-04,41.39,41.955,38.695,38.905,7628974,0
2011-08-05,39.18,39.7,38.31,39.14,4900716,0
2011-08-08,38.145,39.01,35.4,35.79,6294084,0
2011-08-09,36.185,37.205,35.185,37.185,3708412,0
2011-08-10,36.72,37.08,35.365,35.435,2904550,0
2011-08-11,35.695,36.635,35.37,36.2,4927104,0
2011-08-12,36.365,36.845,36.08,36.385,3338010,0
2011-08-15,36.67,37.495,36.535,37.33,1768716,0
2011-08-16,37.145,37.68,36.81,37.045,2663496,0
2011-08-17,37.19,37.57,36.595,36.72,1436592,0
2011-08-18,35.94,36.18,34.99,35.295,2537460,0
2011-08-19,34.855,35.655,34.63,34.82,3144024,0
2011-08-22,35.45,35.45,34.52,34.645,1847996,0
2011-08-23,34.79,35.865,34.395,35.85,3441928,0
2011-08-24,35.72,35.95,35.12,35.79,1988138,0
2011-08-25,36,36.065,34.635,34.77,2822658,0
2011-08-26,34.55,35.98,33.86,35.97,2273018,0
2011-08-29,36.25,37.145,36.165,37.08,1854822,0
2011-08-30,36.84,37.255,36.56,36.99,1259096,0
2011-08-31,37.165,37.535,36.455,36.79,1900742,0
2011-09-01,36.87,37.67,36.605,36.65,1603144,0
2011-09-02,36.17,36.555,35.605,35.68,1708566,0
2011-09-06,34.76,36.205,34.6,36.02,1892242,0
2011-09-07,36.275,37.515,36.27,37.375,2265258,0
2011-09-08,37.1,37.495,36.64,36.68,1724568,0
2011-09-09,36.455,36.49,35.455,35.68,2243694,0
2011-09-12,35.265,35.95,35.085,35.89,1923808,0
2011-09-13,35.9,36.05,35.42,35.935,2107008,0
2011-09-14,36.155,37.085,35.45,36.51,1731036,0
2011-09-15,36.895,37.045,36.095,37.005,2901006,0
2011-09-16,37.17,37.24,36.28,36.475,3160530,0
2011-09-19,36.045,36.735,35.625,36.485,2263992,0
2011-09-20,36.66,37.38,36.425,36.71,1983878,0
2011-09-21,36.77,37.235,36.17,36.185,2592628,0
2011-09-22,35.475,35.65,34.34,34.58,3509632,0
2011-09-23,34.385,34.65,33.785,33.97,3196270,0
2011-09-26,34.14,34.715,33.645,34.67,2273782,0
2011-09-27,35.37,36.415,34.955,35.755,3219000,0
2011-09-28,35.725,35.77,34.45,34.49,2178920,0
2011-09-29,33.99,34.02,29.805,31.465,12025664,0
2011-09-30,30.955,32.61,30.9,31.335,4864874,0
2011-10-03,31.1,31.42,30.245,30.32,4184068,0
2011-10-04,29.87,30.645,29.57,30.485,3163148,0
2011-10-05,30.73,31.475,30.235,31.33,2751082,0
2011-10-06,31.185,32.28,30.655,32.235,2633572,0
2011-10-07,32.23,32.265,30.755,30.845,3367504,0
2011-10-10,31.445,31.76,31.195,31.525,3100230,0
2011-10-11,31.485,32.075,31.375,31.91,1851482,0
2011-10-12,32.135,32.49,31.76,31.78,1843554,0
2011-10-13,31.72,31.975,30.965,31.45,2102804,0
2011-10-14,31.945,32.005,31.32,31.53,1992922,0
2011-10-17,31.285,31.6,30.745,30.82,1602150,0
2011-10-18,32.5,33.27,31.775,32.695,6061820,0
2011-10-19,32.715,34,32.715,33.375,4747688,0
2011-10-20,33.235,33.685,33.055,33.495,3376662,0
2011-10-21,33.965,34.725,33.675,34.605,2540690,0
2011-10-24,34.51,34.825,33.96,34.4,2783386,0
2011-10-25,33.59,34.495,33.28,33.995,3037370,0
2011-10-26,34.525,34.685,33.855,34.405,2390324,0
2011-10-27,35.15,36.2,35.005,36.01,2912922,0
2011-10-28,35.775,36.46,35.58,36.35,2282180,0
2011-10-31,36.205,36.205,34.995,35,1677942,0
2011-11-01,33.845,34.345,33.455,34.11,2299516,0
2011-11-02,34.6,35.365,34.335,35.07,1807744,0
2011-11-03,35.65,37.435,35.52,36.76,4903330,0
2011-11-04,36.355,37.47,35.385,36.985,2748554,0
2011-11-07,36.895,37.58,36.38,37.05,1462648,0
2011-11-08,37.19,37.535,36.645,37.23,1577956,0
2011-11-09,36.22,36.85,36.155,36.34,1899506,0
2011-11-10,36.63,36.955,36.27,36.695,1371982,0
2011-11-11,37.26,37.375,36.96,37.17,1490038,0
2011-11-14,36.985,37.18,36.59,36.915,942992,0
2011-11-15,36.895,37.11,36.4,36.83,1183018,0
2011-11-16,36.325,37.4,35.905,36.675,2168786,0
2011-11-17,36.535,36.57,35.42,35.63,1951230,0
2011-11-18,35.865,36.8,35.755,36.685,2872318,0
2011-11-21,35.925,36.465,35.615,36.34,2348722,0
2011-11-22,36.385,36.695,35.925,36.515,2719968,0
2011-11-23,36.165,36.415,35.895,36.18,1842142,0
2011-11-25,35.945,36.915,35.895,36.425,907756,0
2011-11-28,37.04,37.655,36.94,37.23,1855498,0
2011-11-29,37.255,37.775,36.93,37.085,1679792,0
2011-11-30,38.005,38.13,37.47,38.09,2630712,0
2011-12-01,38.19,38.665,37.98,38.31,2093602,0
2011-12-02,38.625,38.87,38.32,38.405,1965288,0
2011-12-05,38.93,39.07,37.68,38.205,2030792,0
2011-12-06,38.025,38.23,37.625,37.825,1128018,0
2011-12-07,37.445,37.91,37.18,37.71,1058862,0
2011-12-08,37.66,37.845,36.9,36.96,844156,0
2011-12-09,37.145,37.355,36.925,37.305,1584686,0
2011-12-12,37.09,37.26,36.49,36.64,889840,0
2011-12-13,36.875,37.22,36.25,36.38,1524288,0
2011-12-14,36.375,36.525,36.23,36.305,1168458,0
2011-12-15,36.68,37.2,36.59,36.92,1345354,0
2011-12-16,37.255,37.49,36.855,37.075,1411972,0
2011-12-19,37.105,37.335,36.435,36.56,926654,0
2011-12-20,37.18,37.405,37.01,37.34,1042420,0
2011-12-21,37.365,37.74,37.095,37.475,954370,0
2011-12-22,37.625,38.125,37.425,37.955,1084842,0
2011-12-23,38.05,38.25,37.765,38.245,636374,0
2011-12-27,38.04,38.455,37.99,38.21,482484,0
2011-12-28,38.285,38.365,37.605,37.675,457700,0
2011-12-29,37.79,38.035,37.555,37.975,550410,0
2011-12-30,38.03,38.165,37.905,37.905,524942,0
2012-01-03,38.655,38.955,38.335,38.565,781500,0
2012-01-04,38.525,38.73,38.325,38.665,1018660,0
2012-01-05,38.495,38.84,38.3,38.785,1089438,0
2012-01-06,38.785,39.27,38.7,38.91,528678,0
2012-01-09,38.95,39.125,38.645,38.895,979718,0
2012-01-10,39.27,39.45,39.11,39.31,1068926,0
2012-01-11,39.305,39.34,38.9,39.28,1077822,0
2012-01-12,39.25,39.525,38.995,39.44,1229014,0
2012-01-13,39.36,39.385,38.81,39.225,718312,0
2012-01-17,39.43,39.74,39.2,39.365,655572,0
2012-01-18,39.285,39.5,39.105,39.225,1040268,0
2012-01-19,39.36,39.995,39.145,39.875,1382314,0
2012-01-20,39.925,40.635,39.67,39.885,1527118,0
2012-01-23,39.91,40.295,39.89,40.22,1660632,0
2012-01-24,40.095,40.565,40.075,40.435,676422,0
2012-01-25,40.27,41.01,40,40.93,1019878,0
2012-01-26,41.145,41.565,40.265,40.45,1116994,0
2012-01-27,40.45,40.77,40.33,40.575,1570516,0
2012-01-30,40.29,40.7,40,40.7,1013032,0
2012-01-31,40.975,41.335,40.77,40.905,1008114,0
2012-02-01,41.36,42.2,41.175,41.945,1732824,0
2012-02-02,41.94,41.94,41.245,41.435,1142730,0
2012-02-03,41.79,42.035,41.585,41.96,994842,0
2012-02-06,41.765,42.14,41.44,42.115,1952278,0
2012-02-07,42.105,42.325,41.52,41.895,1100854,0
2012-02-08,41.98,42.06,41.44,41.85,1144400,0
2012-02-09,41.95,42.04,41.34,42.005,1907624,0
2012-02-10,41.77,42.005,41.395,41.985,853754,0
2012-02-13,42.14,42.165,41.655,41.98,1352258,0
2012-02-14,41.9,42.465,41.865,42.375,2200792,0
2012-02-15,43.335,43.74,42.56,42.945,1625340,0
2012-02-16,42.92,43.005,42.57,42.74,1404208,0
2012-02-17,44.45,44.45,42.575,42.86,3053960,0
2012-02-21,42.965,43.315,42.525,43,1790270,0
2012-02-22,43.05,43.075,42.645,42.96,1970848,0
2012-02-23,42.97,43.015,42.69,42.985,1459006,0
2012-02-24,42.93,43.5,42.825,43.4,1303018,0
2012-02-27,43.15,43.435,42.975,43.105,1666482,0
2012-02-28,43.18,43.485,42.905,43.38,1111710,0
2012-02-29,43.38,43.525,43.2,43.275,1423580,0
2012-03-01,43.335,43.495,43.14,43.41,913046,0
2012-03-02,43.36,43.515,43.195,43.365,1099486,0
2012-03-05,43.215,43.655,43.215,43.3,1308592,0
2012-03-06,43.15,43.275,42.8,42.925,1607398,0
2012-03-07,43.01,43.45,42.93,43.285,898580,0
2012-03-08,43.53,44.215,43.38,43.9,1256246,0
2012-03-09,43.975,44.495,43.055,43.11,2956712,0
2012-03-12,43.1,43.185,42.655,43.125,1628490,0
2012-03-13,43.25,43.625,42.99,43.59,1220448,0
2012-03-14,43.65,44.03,43.56,43.96,1049206,0
2012-03-15,43.995,44.005,43.595,43.965,1108270,0
2012-03-16,44.07,44.41,44.01,44.295,1366786,0
2012-03-19,44.445,44.445,43.805,44.055,861936,0
2012-03-20,43.925,43.925,43.6,43.775,581610,0
2012-03-21,43.73,44.075,43.575,44.005,939258,0
2012-03-22,43.825,43.84,43.41,43.705,833334,0
2012-03-23,43.68,43.74,43.135,43.3,1095046,0
2012-03-26,43.5,44.26,43.425,44.23,985644,0
2012-03-27,44.36,44.435,43.935,44.285,784100,0
2012-03-28,44.405,44.65,43.89,44.125,992694,0
2012-03-29,43.945,44.895,43.895,44.64,1328006,0
2012-03-30,44.9,45.21,44.68,45.085,1498096,0
2012-04-02,45,45.05,44.625,44.86,1041456,0
2012-04-03,44.805,45.02,44.57,44.71,1049828,0
2012-04-04,44.225,44.225,43.03,43.45,3630384,0
2012-04-05,43.36,43.515,43.005,43.44,1087240,0
2012-04-09,43.055,43.07,42.47,42.745,2644920,0
2012-04-10,42.6,43.05,42.175,42.38,2189936,0
2012-04-11,42.675,42.905,42.53,42.825,1286258,0
2012-04-12,42.885,43.5,42.85,43.37,1364682,0
2012-04-13,43.215,43.365,42.775,42.885,764004,0
2012-04-16,42.995,43.03,42.595,42.79,791350,0
2012-04-17,42.92,43.49,42.835,43.325,1109656,0
2012-04-18,43.1,43.5,43.06,43.39,904792,0
2012-04-19,43.375,43.64,43.175,43.6,939374,0
2012-04-20,43.665,43.835,43.55,43.81,1360584,0
2012-04-23,43.585,43.585,42.985,43.11,1061792,0
2012-04-24,43.12,43.25,42.795,43.195,775696,0
2012-04-25,43.45,44.055,43.435,43.96,1027208,0
2012-04-26,43.805,44.18,43.695,44.115,870160,0
2012-04-27,44.095,44.755,44.095,44.585,1205494,0
2012-04-30,44.58,44.625,44.01,44.29,1343554,0
2012-05-01,44.375,45.04,44.09,44.815,1782666,0
2012-05-02,43.535,44.64,42.565,43.21,3499074,0
2012-05-03,42.99,43.34,42.405,42.64,2002286,0
2012-05-04,42.625,42.625,42.17,42.19,1550042,0
2012-05-07,42.275,42.49,42.03,42.325,1683842,0
2012-05-08,42.22,42.82,41.765,42.72,1768216,0
2012-05-09,42.495,42.95,42.2,42.755,2676588,0
2012-05-10,42.965,42.97,41.995,42.085,2167412,0
2012-05-11,41.89,42.06,41.125,41.445,3673528,0
2012-05-14,41.22,41.395,40.465,40.995,2729038,0
2012-05-15,40.925,41.255,40.87,41.115,1875928,0
2012-05-16,41.175,41.705,41,41.385,2220798,0
2012-05-17,41.385,41.64,40.655,40.67,1053056,0
2012-05-18,40.835,40.95,40.275,40.405,1338542,0
2012-05-21,40.18,42.975,38.905,42.4,11426062,0
2012-05-22,42.49,42.6,39.955,40.125,7053184,0
2012-05-23,39.99,40.325,39.595,40.195,3851786,0
2012-05-24,40.415,41.03,40.325,41.01,2446120,0
2012-05-25,40.99,41.52,40.715,40.88,1724790,0
2012-05-29,41.19,41.52,41.125,41.35,1776550,0
2012-05-30,41.125,41.165,40.565,40.825,1929490,0
2012-05-31,40.73,40.885,40.245,40.625,1852332,0
2012-06-01,40.015,40.315,40.005,40.115,1793580,0
2012-06-04,40.165,40.555,40.015,40.53,1669130,0
2012-06-05,40.34,41.31,40.175,41.275,1765026,0
2012-06-06,41.53,41.93,41.06,41.915,1559420,0
2012-06-07,42.455,43.01,42.025,42.15,3000920,0
2012-06-08,42.035,42.845,41.9,42.8,2196448,0
2012-06-11,43.01,43.06,42.42,42.465,1864030,0
2012-06-12,42.595,43,42.33,42.975,1145226,0
2012-06-13,42.795,43.725,42.6,43.49,1790086,0
2012-06-14,43.63,44.215,43.425,44.055,1638518,0
2012-06-15,44.245,44.74,44.015,44.69,1328766,0
2012-06-18,44.56,45.945,44.41,45.75,1869212,0
2012-06-19,45.9,46.93,45.9,46.77,2601768,0
2012-06-20,46.885,47.205,46.535,46.895,2443692,0
2012-06-21,47.025,47.24,45.84,45.925,2603564,0
2012-06-22,46.215,47.395,46.215,47.3,2895554,0
2012-06-25,46.96,47.45,46.92,47.15,1531678,0
2012-06-26,47.105,47.395,46.74,47.03,1178506,0
2012-06-27,47.085,48.005,47.085,47.655,1311476,0
2012-06-28,47.43,48.37,47.235,48.355,1363014,0
2012-06-29,48.725,49.105,48.45,49.105,1595442,0
2012-07-02,49.32,49.355,48.59,48.81,2103754,0
2012-07-03,48.945,49.55,48.71,48.855,1160872,0
2012-07-05,48.885,49.19,48.675,48.785,977550,0
2012-07-06,48.32,48.53,48.01,48.315,979588,0
2012-07-09,48.36,48.795,48.335,48.68,1030442,0
2012-07-10,48.77,48.925,48.225,48.365,708446,0
2012-07-11,48.445,48.83,48.225,48.7,1517586,0
2012-07-12,48.475,49.03,48.32,48.89,1106602,0
2012-07-13,48.885,49.675,48.885,49.49,1024018,0
2012-07-16,49.5,49.525,49.22,49.45,948800,0
2012-07-17,49.71,49.8,49.245,49.785,1109716,0
2012-07-18,49.585,50.095,49.2,49.325,1590540,0
2012-07-19,49.385,49.645,48.91,49.195,1061752,0
2012-07-20,48.995,49.29,48.36,48.6,1389626,0
2012-07-23,48.075,48.14,47.38,47.565,1118484,0
2012-07-24,47.62,47.62,47.105,47.4,1384942,0
2012-07-25,47.405,48.025,47.135,47.855,1145162,0
2012-07-26,48.48,48.91,47.925,48.86,1248566,0
2012-07-27,49.08,49.51,48.835,49.305,1548684,0
2012-07-30,49.245,49.945,49.195,49.9,871800,0
2012-07-31,49.815,50.26,49.13,49.21,1933184,0
2012-08-01,49.82,50.12,48.95,49.315,1360816,0
2012-08-02,49.325,49.825,47.98,48.685,1887064,0
2012-08-03,49.195,49.69,48.845,49.645,1041760,0
2012-08-06,49.67,49.75,47.865,47.865,2731370,0
2012-08-07,48.015,48.64,47.865,48.5,1858056,0
2012-08-08,48.395,48.74,48.2,48.62,1171940,0
2012-08-09,48.465,48.905,48.08,48.14,1394324,0
2012-08-10,48.09,48.375,47.63,48.34,1192164,0
2012-08-13,48.26,48.26,48.01,48.19,1112082,0
2012-08-14,48.325,48.94,48.08,48.935,1363740,0
2012-08-15,48.94,49.425,48.785,49.065,1138056,0
2012-08-16,49.025,49.26,48.89,49.145,800574,0
2012-08-17,49.06,49.105,48.46,48.815,1162036,0
2012-08-20,48.905,49.17,48.615,48.995,746246,0
2012-08-21,48.99,49,47.905,48.005,1700218,0
2012-08-22,47.97,48.435,47.585,48.25,1147144,0
2012-08-23,48.31,48.31,47.995,48.09,881366,0
2012-08-24,48.18,48.585,48.045,48.515,807968,0
2012-08-27,48.55,48.99,48.53,48.73,1091646,0
2012-08-28,48.66,48.935,48.575,48.75,1148708,0
2012-08-29,48.765,48.9,48.62,48.66,622370,0
2012-08-30,48.47,48.685,48.14,48.5,762334,0
2012-08-31,48.605,48.87,48.36,48.635,571696,0
2012-09-04,48.575,48.87,48.115,48.82,1303462,0
2012-09-05,49,51.985,48.975,50.145,4018498,0
2012-09-06,50.06,50.805,50.06,50.425,1628620,0
2012-09-07,50.915,50.915,49.79,50.29,1245246,0
2012-09-10,49.915,50.195,49.04,49.23,1632834,0
2012-09-11,49.385,49.51,48.375,48.8,2583328,0
2012-09-12,49.095,49.735,48.805,49.235,1681076,0
2012-09-13,49.32,50.02,48.93,49.795,1245742,0
2012-09-14,49.65,50.105,49.075,49.225,1869546,0
2012-09-17,49.155,50.27,49.005,49.84,1125200,0
2012-09-18,49.835,49.845,49.48,49.755,1022612,0
2012-09-19,49.735,49.88,49.27,49.285,1171058,0
2012-09-20,49.21,49.375,48.8,49.33,1006252,0
2012-09-21,49.625,50.825,49.45,50.75,4830258,0
2012-09-24,50.555,51.035,50.12,50.185,1411626,0
2012-09-25,50.365,50.75,50.1,50.15,1041374,0
2012-09-26,50.21,50.885,50.055,50.48,1329422,0
2012-09-27,50.44,51.295,50.44,51.2,1356868,0
2012-09-28,50.995,51.895,50.8,51.805,1961626,0
2012-10-01,52.11,52.865,51.43,51.72,2001840,0
2012-10-02,52.77,52.77,51.87,52.055,1562508,0
2012-10-03,52.155,53.875,52.02,53.85,2517172,0
2012-10-04,53.885,54.655,53.53,54.2,2127326,0
2012-10-05,54.25,54.51,53.69,54.195,1439378,0
2012-10-08,54.175,54.255,53.705,54.205,1114858,0
2012-10-09,54.04,54.365,53.505,53.91,1411646,0
2012-10-10,53.905,55.19,53.72,54.78,2193440,0
2012-10-11,55.115,55.65,54.575,54.735,1595092,0
2012-10-12,55.67,55.67,54.83,55.21,1492450,0
2012-10-15,55.51,55.605,54.44,54.5,2453216,0
2012-10-16,54.32,55.02,54.32,54.935,1478424,0
2012-10-17,55.08,55.445,54.695,55.27,1282104,0
2012-10-18,55.235,56.74,55.23,56.535,1880146,0
2012-10-19,56.55,56.59,55.165,55.36,2258274,0
2012-10-22,55.435,56.1,55.425,56,1194328,0
2012-10-23,55.795,56.225,55.585,55.69,1520654,0
2012-10-24,56,56,55.335,55.41,1851878,0
2012-10-25,55.62,56.395,55.305,55.705,1505796,0
2012-10-26,55.735,56.42,55.045,55.51,1625240,0
2012-10-31,56.25,57.425,55.775,56.26,2123534,0
2012-11-01,56.5,57.045,55.88,56.18,1794556,0
2012-11-02,56.24,56.465,55.735,55.75,1237276,0
2012-11-05,55.82,56.19,55.525,55.81,1576684,0
2012-11-06,55.815,58.25,55.72,57.49,2511568,0
2012-11-07,57.195,57.495,56.4,56.41,2298986,0
2012-11-08,56.42,56.635,55.685,55.91,2276346,0
2012-11-09,55.955,56.38,55.7,56.215,1831992,0
2012-11-12,56.3,56.67,55.925,56.45,1108628,0
2012-11-13,56.305,56.73,56.265,56.305,1156062,0
2012-11-14,56.35,56.755,55.845,56.025,1499712,0
2012-11-15,56.07,56.55,55.8,56.445,1564656,0
2012-11-16,56.5,57.145,56.3,56.51,2006400,0
2012-11-19,56.875,57.465,56.745,57,1975974,0
2012-11-20,57.075,57.12,56.4,56.74,2214572,0
2012-11-21,56.67,56.67,54.625,55.005,4737270,0
2012-11-23,55.1,55.9,54.89,55.715,1866038,0
2012-11-26,55.63,56.305,54.37,55,2311508,0
2012-11-27,55.07,55.21,54.385,54.645,4654142,0
2012-11-28,54.475,54.52,53.17,54.2,4920774,0
2012-11-29,53.39,54.27,53.285,53.8,5165492,0
2012-11-30,53.7,54.495,53.215,54,5175302,0
2012-12-03,54.065,54.4,53.115,53.275,3396398,0
2012-12-04,53.22,53.51,52.74,53.065,4041794,0
2012-12-05,53.055,53.475,52.23,53.16,4805742,0
2012-12-06,53.155,53.695,52.62,52.985,4274932,0
2012-12-07,53.21,53.5,53.085,53.245,2925138,0
2012-12-10,53.125,53.465,52.775,53.245,2422088,0
2012-12-11,53.435,54.175,53.255,53.77,2183898,0
2012-12-12,53.755,54.355,53.54,53.705,1712330,0
2012-12-13,53.715,53.925,53.335,53.495,1431280,0
2012-12-14,54.145,55.065,53.58,54.535,2345306,0
2012-12-17,54.75,54.975,54.515,54.855,1307522,0
2012-12-18,54.875,55.635,54.505,55.34,2135532,0
2012-12-19,55.465,55.775,55.21,55.435,1875522,0
2012-12-20,55.735,56.395,55.255,56.32,2055894,0
2012-12-21,55.955,56.32,55.475,55.965,2604294,0
2012-12-24,55.945,55.945,55.205,55.595,666252,0
2012-12-26,55.465,55.585,54.3,55.045,925222,0
2012-12-27,55.08,55.28,54.53,54.965,1445408,0
2012-12-28,54.81,55.295,54.81,54.88,1069296,0
2012-12-31,54.915,55.31,54.295,55.265,1385066,0
2013-01-02,54.5,54.765,54,54.6,3435336,0
2013-01-03,54.61,55.19,54.5,54.965,1734282,0
2013-01-04,55,55.15,54.715,54.92,1072990,0
2013-01-07,54.76,54.895,53.995,54.145,1726984,0
2013-01-08,54.145,54.85,54.055,54.835,1545356,0
2013-01-09,54.86,55.155,54.355,54.82,1715710,0
2013-01-10,54.945,55.13,54.685,54.84,1162260,0
2013-01-11,55.075,55.34,54.525,54.6,1625546,0
2013-01-14,54.52,55.035,54.455,54.74,945368,0
2013-01-15,54.53,55.36,54.415,55.155,1293888,0
2013-01-16,55.19,56.26,55.155,56.06,2235776,0
2013-01-17,56.275,56.605,56.155,56.325,1353952,0
2013-01-18,56.435,56.625,56.14,56.615,900838,0
2013-01-22,56.565,57.39,56.3,57.36,1354898,0
2013-01-23,57.355,57.405,56.77,56.96,805908,0
2013-01-24,56.985,57.32,56.88,57.165,1263016,0
2013-01-25,57.21,57.315,56.68,57.265,863232,0
2013-01-28,57.395,57.745,56.735,56.825,881138,0
2013-01-29,56.69,57.56,56.59,57.49,1219392,0
2013-01-30,57.39,57.65,57,57.44,798680,0
2013-01-31,57.385,57.935,57.035,57.705,1582554,0
2013-02-01,57.99,58.385,57.09,58.36,1662296,0
2013-02-04,58.15,58.34,57.335,57.445,1143764,0
2013-02-05,57.7,58.335,57.39,58.29,1727432,0
2013-02-06,58.195,59.125,57.96,59.1,1836140,0
2013-02-07,59.215,59.54,58.745,59.465,1215056,0
2013-02-08,59.655,59.925,59.36,59.46,1268772,0
2013-02-11,59.47,59.635,59.1,59.4,620270,0
2013-02-12,59.4,59.44,58.785,59.215,913142,0
2013-02-13,59.245,59.72,59.2,59.37,1042176,0
2013-02-14,59.94,59.995,58.92,59.605,1695326,0
2013-02-15,59.25,59.25,58.005,58.73,2176752,0
2013-02-19,57.245,58.64,56.52,57.95,3143882,0
2013-02-20,58.035,58.545,57.785,58.09,1716714,0
2013-02-21,57.965,58.24,57.425,57.8,1469414,0
2013-02-22,57.925,58.27,57.59,58.025,1348090,0
2013-02-25,58.27,58.735,57.715,57.715,1549212,0
2013-02-26,57.925,58.195,57.3,58.11,1465306,0
2013-02-27,58.03,59.325,58.03,59.135,1620734,0
2013-02-28,59.275,60.05,58.955,59.81,2033202,0
2013-03-01,59.61,60.13,59.29,60.015,2004224,0
2013-03-04,60,60.91,59.89,60.905,2036242,0
2013-03-05,61.105,61.98,61.02,61.675,1749506,0
2013-03-06,62.145,62.145,60.91,60.975,2043004,0
2013-03-07,60.365,60.365,59.14,59.455,3183754,0
2013-03-08,59.7,59.84,59.08,59.36,1548544,0
2013-03-11,59.36,59.515,59.06,59.2,1334384,0
2013-03-12,59.1,59.1,58.415,58.68,1695760,0
2013-03-13,58.815,58.835,58.44,58.6,1030600,0
2013-03-14,58.605,59.345,58.58,59.275,1185288,0
2013-03-15,58.935,59.425,58.935,59.1,2295884,0
2013-03-18,58.86,58.995,58.53,58.64,1012332,0
2013-03-19,58.61,59.315,58.55,58.94,1452052,0
2013-03-20,59.105,59.765,59,59.52,1247432,0
2013-03-21,59.35,59.415,58.755,58.87,966690,0
2013-03-22,58.94,59.245,58.575,58.885,1020852,0
2013-03-25,58.925,59.32,58.85,58.95,1291806,0
2013-03-26,58.98,59.34,58.86,59.16,1568478,0
2013-03-27,58.875,59.29,58.85,59.1,1254782,0
2013-03-28,59.135,59.38,58.925,59.295,1241876,0
2013-04-01,59.32,60.065,59.01,59.955,1735998,0
2013-04-02,61.4,64.37,61.155,63.6,4284330,0
2013-04-03,63.485,63.87,62.51,62.655,2703108,0
2013-04-04,62.59,63.12,62.37,62.665,1539730,0
2013-04-05,62.16,62.895,62.12,62.69,1379534,0
2013-04-08,62.61,62.875,61.865,62.875,934486,0
2013-04-09,63.025,63.185,62.64,62.855,1116038,0
2013-04-10,62.88,62.9,62.335,62.67,855660,0
2013-04-11,62.69,63.675,62.615,63.525,1558030,0
2013-04-12,63.275,63.475,63,63.455,894450,0
2013-04-15,63.27,63.675,62.085,62.095,1096488,0
2013-04-16,62.53,63.735,62.19,63.25,1006118,0
2013-04-17,63.075,63.075,62.2,62.415,798422,0
2013-04-18,62.13,62.13,60.615,60.74,1439024,0
2013-04-19,60.96,61.67,60.805,61.31,1037560,0
2013-04-22,61.425,61.69,60.68,61.165,994644,0
2013-04-23,61.445,61.68,60.79,61.51,1118216,0
2013-04-24,61.59,61.76,60.85,60.965,1222600,0
2013-04-25,61.145,61.515,60.4,60.425,1925402,0
2013-04-26,60.55,60.625,59.795,60.095,1215422,0
2013-04-29,60.02,60.37,58.91,59.51,1656828,0
2013-04-30,59.42,59.45,58.825,59.325,2008788,0
2013-05-01,59.325,60.285,58.965,59.2,2341528,0
2013-05-02,59.505,59.82,58.905,58.95,1521176,0
2013-05-03,59.3,59.3,58.575,58.66,6022762,0
2013-05-06,58.81,59.8,58.66,59.14,2798120,0
2013-05-07,59.385,60.23,58.78,58.78,3362114,0
2013-05-08,60.26,64.76,60.26,64.685,5542358,0
2013-05-09,64.73,64.75,63.585,64.295,2037306,0
2013-05-10,64.345,65.665,64.3,65.595,2147862,0
2013-05-13,64.955,65.435,64.365,64.97,2061540,0
2013-05-14,65.1,65.59,64.975,65.455,966022,0
2013-05-15,65.345,65.345,64.575,65.14,918478,0
2013-05-16,65.095,65.11,64.02,64.03,1110898,0
2013-05-17,64.025,64.36,63.725,64.07,1134372,0
2013-05-20,64.075,64.175,63.5,63.535,765904,0
2013-05-21,63.555,63.74,62.805,63.305,1066406,0
2013-05-22,63.345,64.19,62.83,63.055,1022950,0
2013-05-23,62.575,62.97,62.38,62.78,1037224,0
2013-05-24,62.54,62.805,62.255,62.56,842292,0
2013-05-28,62.835,63.925,62.835,63.74,1346322,0
2013-05-29,63.275,63.44,62.085,62.31,1104110,0
2013-05-30,62.52,63.535,62.35,63.24,793182,0
2013-05-31,63.05,63.66,61.99,62.04,1503792,0
2013-06-03,62.15,62.8,61.775,62.755,1015876,0
2013-06-04,62.57,62.885,61.975,62.48,944786,0
2013-06-05,62.175,62.6,61.545,61.56,1348192,0
2013-06-06,61.6,62.715,61.285,62.625,1508618,0
2013-06-07,62.86,63.52,62.535,63.21,1290646,0
2013-06-10,63.235,63.865,63,63.8,995556,0
2013-06-11,63.22,64.885,63.105,64.705,1557186,0
2013-06-12,65.02,65.4,64.805,65.005,1586652,0
2013-06-13,64.855,65.075,64.18,64.93,1216528,0
2013-06-14,64.895,65.215,64.23,64.415,742234,0
2013-06-17,65,65.5,64.57,65.08,1148970,0
2013-06-18,65.07,65.225,64.38,64.75,617672,0
2013-06-19,64.605,64.7,63.395,63.41,1223722,0
2013-06-20,62.805,63.09,61.35,61.445,1646166,0
2013-06-21,62.25,62.755,61.28,61.75,2178280,0
2013-06-24,61.475,62.185,60.755,61.52,1433742,0
2013-06-25,61.77,61.82,60.92,60.975,1135018,0
2013-06-26,61.405,62.035,60.935,60.985,895044,0
2013-06-27,61.425,61.965,61.065,61.135,1181926,0
2013-06-28,60.83,61.11,60.055,60.4,1949094,0
2013-07-01,60.815,61.23,60.51,60.575,2219344,0
2013-07-02,57.5,58.54,56.71,57,10180546,0
2013-07-03,56.59,57.255,56.155,56.95,2724208,0
2013-07-05,57.2,57.31,56.585,57.28,2222292,0
2013-07-08,58,58.73,57.54,58.44,3283986,0
2013-07-09,58.5,58.73,57.845,58,1972378,0
2013-07-10,58.065,58.215,57.76,58.2,2486446,0
2013-07-11,59.07,60.29,58.57,60.255,3374178,0
2013-07-12,60.195,60.855,60.045,60.615,1858394,0
2013-07-15,61.015,61.015,60.015,60.13,980040,0
2013-07-16,58.95,59.395,58.645,58.98,2119924,0
2013-07-17,59.225,59.405,58.645,59.19,1096898,0
2013-07-18,59.41,59.57,58.385,58.66,1979516,0
2013-07-19,58.25,59.41,58.02,58.98,2137660,0
2013-07-22,58.84,59.635,58.75,59.305,1557528,0
2013-07-23,59.655,59.88,58.865,59.21,1551076,0
2013-07-24,59.29,59.485,58.52,58.795,1077804,0
2013-07-25,58.5,59.1,58.355,58.785,1128666,0
2013-07-26,58.69,58.99,58.485,58.86,1068892,0
2013-07-29,58.615,58.97,58.205,58.44,995936,0
2013-07-30,58.62,58.715,57.875,58.13,1275432,0
2013-07-31,58.37,58.67,58.125,58.205,1091298,0
2013-08-01,58.5,58.665,58.245,58.59,1296452,0
2013-08-02,58.545,59.075,58.345,58.75,1491534,0
2013-08-05,58.785,59.225,58.63,58.695,1339248,0
2013-08-06,58.695,58.975,58,58.17,2852492,0
2013-08-07,57.425,57.525,56.215,56.965,4451456,0
2013-08-08,57.15,57.25,56.48,56.825,1504550,0
2013-08-09,56.9,57.645,56.825,57.175,1950082,0
2013-08-12,57.225,57.55,56.85,57.365,2141702,0
2013-08-13,57.465,57.595,57.1,57.325,930912,0
2013-08-14,57.35,57.83,57.18,57.3,876514,0
2013-08-15,57,57.095,56.11,56.65,1438444,0
2013-08-16,56.53,56.68,55.885,56.05,1188486,0
2013-08-19,56,56.18,55.56,55.575,1921358,0
2013-08-20,55.735,56.37,55.625,55.975,2161724,0
2013-08-21,55.78,56.015,55.195,55.245,1679638,0
2013-08-22,55.345,55.505,54.64,54.985,1430074,0
2013-08-23,55.17,55.47,54.9,55.18,1310160,0
2013-08-26,55.18,55.99,55.09,55.425,1013312,0
2013-08-27,54.975,55.135,54.31,54.37,1454248,0
2013-08-28,54.385,54.575,53.895,54.01,1155856,0
2013-08-29,53.925,54.795,53.88,54.01,1661544,0
2013-08-30,54,54.33,53.555,53.755,1317076,0
2013-09-03,54.37,54.46,53.91,54.3,1190256,0
2013-09-04,54.41,54.81,54.29,54.72,1268004,0
2013-09-05,54.66,56.08,54.66,55.78,1742102,0
2013-09-06,55.87,55.87,54.8,55.3,1293644,0
2013-09-09,55.24,56.08,55.05,56.04,1007275,0
2013-09-10,56.36,56.46,55.66,55.81,1097058,0
2013-09-11,55.81,56.13,55.55,55.7,1206820,0
2013-09-12,55.7,56.04,55.41,56,1071019,0
2013-09-13,55.97,56.14,55.53,55.75,1151941,0
2013-09-16,56.1,56.87,56.01,56.61,1646549,0
2013-09-17,56.77,59.44,56.56,59.1,2932929,0
2013-09-18,59.1,59.18,57.9,58.65,1779983,0
2013-09-19,58.77,59,58.18,58.53,1435788,0
2013-09-20,58.8,59.13,58.24,58.47,2829902,0
2013-09-23,58.03,58.07,57.29,57.95,893800,0
2013-09-24,57.86,58.29,57.56,57.6,1010030,0
2013-09-25,57.54,57.64,57.31,57.37,1429192,0
2013-09-26,57.48,57.93,57.31,57.6,610740,0
2013-09-27,57.32,57.51,56.94,56.98,702949,0
2013-09-30,56.66,56.95,56.26,56.9,935857,0
2013-10-01,56.89,57.78,56.87,57.77,996771,0
2013-10-02,57.36,57.96,57.3,57.94,803959,0
2013-10-03,57.76,58.2,57.21,57.67,1228239,0
2013-10-04,57.82,58.95,57.77,58.37,1342825,0
2013-10-07,57.77,58.39,57.44,58,1028491,0
2013-10-08,57.9,58.41,57.33,57.51,1151154,0
2013-10-09,57.62,58.16,57.36,57.36,1084959,0
2013-10-10,57.75,58.16,57.61,58.12,933801,0
2013-10-11,57.9,58.41,57.72,57.95,673940,0
2013-10-14,57.59,57.79,57.21,57.55,1021634,0
2013-10-15,57.2,57.75,57.13,57.18,992371,0
2013-10-16,57.39,58.18,57.36,57.84,941927,0
2013-10-17,57.73,57.9,57.38,57.86,925700,0
2013-10-18,58.19,58.75,57.81,58.06,1399412,0
2013-10-21,57.67,57.67,56.81,57,1257585,0
2013-10-22,56.79,57.38,56.76,56.78,1349349,0
2013-10-23,56.77,56.77,56,56.07,1673733,0
2013-10-24,56.23,56.38,55.79,55.82,1194745,0
2013-10-25,55.91,55.96,55.23,55.44,1310761,0
2013-10-28,55.47,56.69,55.47,56.23,1549621,0
2013-10-29,56.52,56.78,56.43,56.49,1021012,0
2013-10-30,56.5,56.5,55.45,55.98,1117784,0
2013-10-31,56.1,56.58,56,56.21,1032100,0
2013-11-01,56.06,56.63,55.89,56.57,1663277,0
2013-11-04,56.65,56.98,56.43,56.75,1339985,0
2013-11-05,56.71,56.93,56.23,56.53,1867499,0
2013-11-06,54.55,55.23,52.75,55.03,8512328,0
2013-11-07,55.03,56.02,55.02,55.76,2574812,0
2013-11-08,55.8,56.42,55.47,56.3,2465736,0
2013-11-11,56.6,57.48,56.34,56.96,1606533,0
2013-11-12,56.94,58.58,56.85,58.43,1996636,0
2013-11-13,58.42,58.48,57.95,58.3,1632582,0
2013-11-14,58.5,58.88,58.31,58.69,2181542,0
2013-11-15,58.93,59.35,58.71,58.89,4934221,0
2013-11-18,59.15,60.38,59.03,59.27,3393879,0
2013-11-19,59.3,59.4,58,58.3,2315048,0
2013-11-20,58.72,58.87,57.81,57.84,1786772,0
2013-11-21,57.85,58.02,56.85,56.89,2157352,0
2013-11-22,56.92,57.28,56.18,56.54,2670261,0
2013-11-25,59.02,62.14,59,61.55,9416773,0
2013-11-26,61.42,61.69,60.42,60.58,3473223,0
2013-11-27,60.59,60.78,59.71,59.88,1993852,0
2013-11-29,59.93,60.2,59.47,59.55,699968,0
2013-12-02,59.44,59.67,59.09,59.19,2109068,0
2013-12-03,59.2,59.2,58.28,58.5,1727404,0
2013-12-04,58.25,58.31,57.05,57.27,1980347,0
2013-12-05,57.24,57.3,56.85,57.12,2787713,0
2013-12-06,57.22,58.27,57.22,58.26,3246288,0
2013-12-09,58.48,62.78,58.47,62.17,5655374,0
2013-12-10,62.25,62.9,61.42,61.44,2060784,0
2013-12-11,61.25,61.73,60.52,60.63,1435022,0
2013-12-12,60.72,60.89,60.11,60.19,2270110,0
2013-12-13,60.2,60.97,60.16,60.3,2346877,0
2013-12-16,60.83,61.12,59.88,60.02,2869364,0
2013-12-17,59.83,60.23,59.63,60.22,2054349,0
2013-12-18,61.39,62.29,60.75,62.27,2153936,0
2013-12-19,62.01,62.15,61.44,61.69,1440024,0
2013-12-20,61.97,62.76,61.75,62.64,1929729,0
2013-12-23,63,63.39,62.97,63.26,1440589,0
2013-12-24,63.18,63.3,62.99,63.25,493268,0
2013-12-26,63.31,63.74,63.13,63.39,774587,0
2013-12-27,63.59,63.72,63.15,63.36,568517,0
2013-12-30,63.49,63.6,63.05,63.29,589870,0
2013-12-31,63.57,63.63,63.2,63.37,789063,0
2014-01-02,63.36,65.16,63.19,64.78,2901903,0
2014-01-03,64.71,65,64.41,64.47,1241023,0
2014-01-06,65.08,65.6,64.67,64.8,2101957,0
2014-01-07,64.88,65.42,64.62,65.2,1168297,0
2014-01-08,65.15,65.56,64.99,65.44,1246766,0
2014-01-09,65.86,66.15,65.28,65.64,1262290,0
2014-01-10,65.85,65.85,64.39,64.74,1895652,0
2014-01-13,64.7,65.13,64.34,64.47,1480055,0
2014-01-14,64.73,65.2,64.52,64.97,607749,0
2014-01-15,65,65,64.28,64.48,1176064,0
2014-01-16,64.58,64.97,64.42,64.65,1526053,0
2014-01-17,64.9,65.24,64.37,64.83,1971499,0
2014-01-21,65.39,65.55,64.78,65.24,1973436,0
2014-01-22,65.21,66.76,65.21,66.49,1813684,0
2014-01-23,66.08,66.23,65.19,65.59,1444725,0
2014-01-24,65.27,65.37,63.96,64.2,1228533,0
2014-01-27,64.08,64.27,63.5,63.97,1042836,0
2014-01-28,64,64.54,64,64.32,725578,0
2014-01-29,64,64.54,63.51,63.9,751395,0
2014-01-30,64.46,64.98,64.32,64.91,813474,0
2014-01-31,64.15,65.35,64.07,64.93,1173268,0
2014-02-03,64.92,64.95,63.05,63.05,1512288,0
2014-02-04,63.4,63.4,62.52,62.74,1593698,0
2014-02-05,62.87,63.46,62.54,63.2,1226466,0
2014-02-06,63.37,63.88,63.24,63.74,699308,0
2014-02-07,63.91,64.27,63.5,63.62,1377897,0
2014-02-10,63.73,64.23,63.5,63.84,3039157,0
2014-02-11,63.79,64.38,63.15,64.33,3990402,0
2014-02-12,67.93,68.84,66.3,66.35,4429462,0
2014-02-13,65.88,66.28,65.02,66.25,2440957,0
2014-02-14,66.1,66.71,65.96,66.37,1050279,0
2014-02-18,66.76,67.09,66.15,66.83,1253055,0
2014-02-19,66.73,67,65.84,66.07,1551660,0
2014-02-20,66.17,66.17,65.39,65.78,1181321,0
2014-02-21,65.95,66.21,65.11,66.13,1683105,0
2014-02-24,66.05,68.83,66.04,67.5,2738218,0
2014-02-25,67.37,67.46,66.12,66.95,2928349,0
2014-02-26,66.96,68.08,66.71,67.5,1618130,0
2014-02-27,68.22,68.7,67.77,68.02,1085307,0
2014-02-28,68.38,70,68.25,68.73,1968024,0
2014-03-03,68.27,68.86,67.63,68.37,1957456,0
2014-03-04,68.8,69.25,68.3,68.75,2944357,0
2014-03-05,68.77,68.83,68.15,68.37,888454,0
2014-03-06,68.55,69.43,68.43,68.75,1201462,0
2014-03-07,69.1,69.18,68.41,68.78,1100882,0
2014-03-10,68.75,68.77,67.93,68.46,820480,0
2014-03-11,68.53,69.41,68.4,68.69,798736,0
2014-03-12,68.3,68.6,68.07,68.32,663956,0
2014-03-13,68.38,68.5,67.9,68.12,993375,0
2014-03-14,68.15,68.37,67.53,68.2,921935,0
2014-03-17,68.4,69.3,68.4,68.48,587743,0
2014-03-18,68.55,69.38,68.53,69.23,744079,0
2014-03-19,69.21,70.14,69.02,69.79,1215470,0
2014-03-20,69.69,70.37,69.54,69.8,1047138,0
2014-03-21,70.29,70.68,69.61,69.81,1523254,0
2014-03-24,70.01,70.26,68.2,68.46,744245,0
2014-03-25,68.75,69.45,68.33,68.61,1296456,0
2014-03-26,68.93,70.03,68.88,68.9,2135200,0
2014-03-27,68.9,68.91,67.76,68.39,1635992,0
2014-03-28,68.48,69.68,68.18,68.45,1060283,0
2014-03-31,69.1,69.3,68.52,68.85,1368669,0
2014-04-01,69,69.55,68.71,69.34,3219781,0
2014-04-02,69.45,69.84,68.67,69.08,1283111,0
2014-04-03,68.84,69.61,68.76,69.56,3242544,0
2014-04-04,70.05,70.1,68.03,68.07,1850120,0
2014-04-07,68.11,68.45,66.81,67.35,2135523,0
2014-04-08,68.39,68.92,67.61,68.46,2643513,0
2014-04-09,68.81,69.27,68.24,69.22,1155892,0
2014-04-10,69.2,69.46,67.53,67.95,1744853,0
2014-04-11,67.58,67.92,66.87,67.3,1247308,0
2014-04-14,67.46,67.86,67.15,67.82,1241415,0
2014-04-15,68.06,68.58,67.5,68.41,1441168,0
2014-04-16,67.95,69.18,67.95,69.16,1208910,0
2014-04-17,69.13,69.96,68.7,69.51,1413105,0
2014-04-21,69.47,69.88,69.11,69.62,790855,0
2014-04-22,69.56,69.88,69.28,69.54,594015,0
2014-04-23,69.41,69.6,68.7,69.42,787393,0
2014-04-24,69.59,70,69.25,69.38,785447,0
2014-04-25,69.44,69.98,69.05,69.56,724597,0
2014-04-28,69.88,69.88,68.73,69.24,1050451,0
2014-04-29,69.54,69.75,68.95,69.71,755997,0
2014-04-30,69.57,69.87,68.77,69.3,1082864,0
2014-05-01,69.39,70.47,69.07,69.93,1350496,0
2014-05-02,68.5,68.5,67.08,67.39,2628684,0
2014-05-05,67,67.53,66.6,67.12,1373497,0
2014-05-06,66.95,67.33,66.79,67.19,1613061,0
2014-05-07,67.25,67.83,67.06,67.78,748994,0
2014-05-08,67.8,68.17,67.11,67.33,880380,0
2014-05-09,67.22,67.81,67.08,67.75,535144,0
2014-05-12,67.82,68.24,67.81,68.08,804405,0
2014-05-13,68.18,68.5,67.76,67.89,558300,0
2014-05-14,67.76,67.89,67.27,67.68,429348,0
2014-05-15,67.5,67.9,67.2,67.73,794629,0
2014-05-16,67.86,68.1,67.17,67.53,1261937,0
2014-05-19,67.46,67.78,67.28,67.47,903279,0
2014-05-20,67.47,67.62,67.23,67.52,906282,0
2014-05-21,67.62,68.57,67.59,68.35,541436,0
2014-05-22,68.35,68.35,67.83,68.16,622299,0
2014-05-23,68.25,69.12,68.1,68.79,650406,0
2014-05-27,69,69.5,68.94,69.35,733586,0
2014-05-28,69.42,69.46,68.76,69.2,773667,0
2014-05-29,69.4,70.17,69.21,69.9,926992,0
2014-05-30,69.88,70.71,69.87,70.59,1722167,0
2014-06-02,70.81,71.43,70.42,71.21,1100637,0
2014-06-03,71.21,71.7,70.83,71.47,906066,0
2014-06-04,71.44,71.87,71.31,71.71,614186,0
2014-06-05,71.64,72.37,71.48,72.06,427225,0
2014-06-06,72.23,72.28,71.71,71.91,467908,0
2014-06-09,71.96,72.07,71.68,71.93,539921,0
2014-06-10,71.71,71.85,71.29,71.69,604804,0
2014-06-11,71.23,71.47,70.73,71.08,648531,0
2014-06-12,71.13,71.21,70.66,70.94,502749,0
2014-06-13,70.88,70.88,70.42,70.79,473971,0
2014-06-16,70.7,70.94,70.28,70.77,1063857,0
2014-06-17,70.55,70.78,70.01,70.18,972231,0
2014-06-18,70.14,70.51,69.83,70.42,865588,0
2014-06-19,70.49,71.72,70.3,71.58,1055751,0
2014-06-20,71.8,71.94,71.13,71.83,1014567,0
2014-06-23,71.68,71.68,71.26,71.53,481858,0
2014-06-24,71.55,71.85,71.12,71.39,712934,0
2014-06-25,71.34,72.05,71.11,71.86,546009,0
2014-06-26,71.74,71.76,71,71.61,524157,0
2014-06-27,71.48,73.4,71.21,72.95,3610320,0
2014-06-30,73.25,73.61,72,72.32,1139363,0
2014-07-01,72.67,73.3,72.39,73.16,1223228,0
2014-07-02,73.08,73.65,72.63,73.6,1002300,0
2014-07-03,73.65,73.94,73,73.32,585870,0
2014-07-07,73.15,73.83,73.02,73.28,664576,0
2014-07-08,73.2,73.22,72.62,72.81,904257,0
2014-07-09,72.99,73.26,72.71,73.22,560007,0
2014-07-10,72.76,73.17,72.61,73.04,990639,0
2014-07-11,73.02,73.27,72.74,73.08,447463,0
2014-07-14,73.41,73.76,73.3,73.57,630579,0
2014-07-15,73.42,74,73.09,73.26,780534,0
2014-07-16,73.41,74,73.3,73.82,612888,0
2014-07-17,73.66,74.84,73.32,73.4,744268,0
2014-07-18,73.47,73.96,73.07,73.85,518961,0
2014-07-21,72.99,72.99,70.55,71.01,3017349,0
2014-07-22,71.03,71.78,70.91,71.67,1198081,0
2014-07-23,71.87,71.87,71.23,71.67,595042,0
2014-07-24,71.84,72.25,71.68,71.89,1004807,0
2014-07-25,71.76,72.06,71.1,71.46,596181,0
2014-07-28,71.36,71.83,70.97,71.75,707877,0
2014-07-29,71.74,71.98,71.27,71.33,693137,0
2014-07-30,71.57,71.73,70.97,71.32,727718,0
2014-07-31,71.32,71.59,70.41,70.44,1992489,0
2014-08-01,71.36,72.24,70.49,71.38,1305326,0
2014-08-04,71.35,72.63,70.85,72.15,1381696,0
2014-08-05,71.97,72.14,71.2,71.51,1088697,0
2014-08-06,71.24,72.14,71.1,71.52,473123,0
2014-08-07,71.67,71.76,71.31,71.49,917281,0
2014-08-08,71.36,71.87,71.32,71.85,672982,0
2014-08-11,72.14,72.39,71.76,71.79,312145,0
2014-08-12,71.81,72.41,71.65,72.04,608446,0
2014-08-13,72.22,72.45,71.93,72.42,588745,0
2014-08-14,72.5,73.19,72.4,73.1,498908,0
2014-08-15,72.4,72.64,71.43,72.11,1538173,0
2014-08-18,72.39,73.53,72.19,73.43,1197954,0
2014-08-19,73.6,73.94,73.45,73.8,806159,0
2014-08-20,73.49,73.99,73,73.72,704955,0
2014-08-21,73.84,74.29,73.75,73.83,590769,0
2014-08-22,73.93,74.08,73.53,73.65,572793,0
2014-08-25,73.84,74.02,73.64,73.9,475865,0
2014-08-26,74,74.49,73.85,74.43,517264,0
2014-08-27,74.37,74.82,74.16,74.57,477554,0
2014-08-28,74.34,74.67,74.07,74.42,510236,0
2014-08-29,74.59,74.99,74.26,74.68,544888,0
2014-09-02,74.95,75.27,74.49,74.58,763913,0
2014-09-03,74.9,75.09,74.46,74.55,559200,0
2014-09-04,74.74,74.94,73.77,74.12,695613,0
2014-09-05,74.1,74.33,73.6,74.3,562008,0
2014-09-08,74.25,74.52,73.94,74.43,648305,0
2014-09-09,74.5,74.9,74.17,74.29,565256,0
2014-09-10,74.46,74.51,73.94,74.21,468458,0
2014-09-11,74.01,74.39,73.72,74.31,552410,0
2014-09-12,74.4,74.5,73.78,74.07,551735,0
2014-09-15,74.14,74.16,73.73,73.93,421826,0
2014-09-16,73.67,74.31,73.45,74.24,1187853,0
2014-09-17,73.89,74.06,72.84,73.93,1595317,0
2014-09-18,74.01,74.85,74.01,74.71,965826,0
2014-09-19,75.08,75.08,74.64,74.88,1884482,0
2014-09-22,74.72,75.13,74.26,74.76,652334,0
2014-09-23,74.55,74.59,73.88,74.01,537187,0
2014-09-24,74.01,74.97,73.67,74.94,599056,0
2014-09-25,74.86,74.86,73.53,73.77,752242,0
2014-09-26,73.86,73.95,73.28,73.4,842305,0
2014-09-29,73,73.7,72.78,73.48,732492,0
2014-09-30,73.29,73.82,73.06,73.14,1019006,0
2014-10-01,73.3,73.61,72.48,72.78,914273,0
2014-10-02,72.99,73.85,72.81,73.74,774537,0
2014-10-03,74.07,74.53,73.75,74.45,983802,0
2014-10-06,74.48,74.68,73.55,73.81,652602,0
2014-10-07,73.38,73.82,73.05,73.13,776728,0
2014-10-08,73.06,75.12,72.66,75.01,882057,0
2014-10-09,75.04,75.39,73.99,73.99,1301365,0
2014-10-10,74.05,74.74,73.42,73.42,657436,0
2014-10-13,73.31,74.38,73.18,73.56,897348,0
2014-10-14,73.71,74.16,73.38,73.59,1055377,0
2014-10-15,72.99,73.77,71.83,72.74,2144016,0
2014-10-16,71.87,72.7,71.5,72.03,1115274,0
2014-10-17,72.66,72.98,72.13,72.75,826805,0
2014-10-20,72.75,73.58,72.62,73.56,713649,0
2014-10-21,74.12,75.5,74.11,75.5,946344,0
2014-10-22,76,76.35,75.25,75.28,1047275,0
2014-10-23,76.33,76.68,75.89,76.25,638377,0
2014-10-24,76.29,76.79,76.2,76.73,543806,0
2014-10-27,76.75,76.78,76.23,76.7,599621,0
2014-10-28,76.81,77.76,76.68,77.58,777984,0
2014-10-29,77.68,78.36,77.02,77.37,730045,0
2014-10-30,77.05,77.76,76.38,77.62,787786,0
2014-10-31,78.33,78.52,77.75,78.07,793331,0
2014-11-03,78.08,78.41,77.5,78.03,806929,0
2014-11-04,77.83,78.21,77.39,77.84,697898,0
2014-11-05,78.06,78.1,77.4,77.51,603336,0
2014-11-06,77.45,78.07,77.15,78.03,1168208,0
2014-11-07,74.03,74.95,72.7,74.49,6674819,0
2014-11-10,74.48,74.84,73.55,74.72,3464291,0
2014-11-11,74.8,76.21,74.79,76.13,2277657,0
2014-11-12,76,77.1,75.34,76.72,2949846,0
2014-11-13,77.17,77.36,76.61,77.04,2901867,0
2014-11-14,77,77.53,75.57,75.66,3533113,0
2014-11-17,75.78,75.85,74.92,75.51,1369054,0
2014-11-18,75.42,75.81,75.01,75.23,1834808,0
2014-11-19,75.24,75.37,74.59,75.12,898490,0
2014-11-20,74.99,75.29,74.59,75.13,761137,0
2014-11-21,75.71,75.8,74.45,74.54,1177529,0
2014-11-24,74.54,74.76,73.84,74.49,2453978,0
2014-11-25,74.5,75.09,74.12,75.06,1331698,0
2014-11-26,75.23,76.44,75.09,76.1,1255929,0
2014-11-28,76.25,76.63,76.14,76.53,746763,0
2014-12-01,76.47,76.64,75.68,76.01,1349624,0
2014-12-02,76.03,76.2,75.47,75.7,866135,0
2014-12-03,75.59,76.17,75.49,75.69,716935,0
2014-12-04,75.65,75.85,75.28,75.3,766348,0
2014-12-05,75.3,75.71,75.22,75.63,730947,0
2014-12-08,75.65,76.4,75.63,75.87,1008179,0
2014-12-09,75.36,75.55,74.67,75.15,1202965,0
2014-12-10,75.21,75.5,74.39,74.45,925502,0
2014-12-11,74.75,75.11,74.37,74.51,686979,0
2014-12-12,74.16,74.43,73.33,73.4,940704,0
2014-12-15,73.5,73.96,72.14,72.86,1193551,0
2014-12-16,72.58,73.78,72.23,72.77,1110083,0
2014-12-17,72.81,74.61,72.78,74.33,1248302,0
2014-12-18,75.17,75.22,74.71,75.2,1097631,0
2014-12-19,75.41,76,75.07,75.94,1794645,0
2014-12-22,76,76.53,75.97,76.35,793779,0
2014-12-23,76.5,76.52,75.69,75.99,542823,0
2014-12-24,76,76.35,75.79,76.06,253773,0
2014-12-26,76.07,76.5,75.92,76.22,379683,0
2014-12-29,76.06,76.4,75.84,76.1,553044,0
2014-12-30,75.91,76.29,75.54,76,330518,0
2014-12-31,76.19,76.77,75.66,75.74,575120,0
2015-01-02,75.75,76.37,75.37,75.83,947245,0
2015-01-05,75.36,75.93,74.45,74.7,1220818,0
2015-01-06,74.89,75.11,73.43,73.62,1237639,0
2015-01-07,73.87,74.72,73.82,74.29,1155752,0
2015-01-08,75,76.06,74.84,75.77,1084425,0
2015-01-09,76.14,76.2,75.15,75.22,491684,0
2015-01-12,75.17,75.47,74.23,74.42,594256,0
2015-01-13,74.87,75.29,74,74.54,847776,0
2015-01-14,73.74,74.77,73.67,74.69,811930,0
2015-01-15,74.75,75.1,74.39,74.46,742408,0
2015-01-16,74.4,75.15,74.4,75.05,997398,0
2015-01-20,75.52,75.94,74.78,75.21,517647,0
2015-01-21,74.87,75.83,74.82,75.73,848926,0
2015-01-22,75.98,76.32,75,76.15,1358000,0
2015-01-23,76.12,76.26,75.59,75.85,751278,0
2015-01-26,75.77,76.34,75.42,76.19,723906,0
2015-01-27,75.69,76.56,75.62,76.04,822386,0
2015-01-28,76.24,76.59,75.49,75.52,735716,0
2015-01-29,75.73,76.22,75.03,76.14,650094,0
2015-01-30,75.69,76.04,74.96,75.06,1003237,0
2015-02-02,75.07,75.58,74.52,75.57,1094477,0
2015-02-03,75.56,76.11,75.07,75.6,1052733,0
2015-02-04,75.22,76.25,75.1,75.96,853640,0
2015-02-05,76.08,77.1,76.08,76.77,790869,0
2015-02-06,76.93,76.97,75.26,75.57,809650,0
2015-02-09,75.25,75.59,74.28,74.67,970304,0
2015-02-10,75,75.89,74.88,75.77,665845,0
2015-02-11,75.72,76.26,75.31,75.95,635774,0
2015-02-12,76.15,76.53,75.78,76.39,1156648,0
2015-02-13,75,75.64,71.89,73.1,6205636,0
2015-02-17,72.98,73.4,72.19,72.78,2259782,0
2015-02-18,72.61,73.69,72.61,73.28,1603791,0
2015-02-19,72.59,73.31,72.52,73.24,1567217,0
2015-02-20,73.02,73.94,72.88,73.76,2844425,0
2015-02-23,73.65,74.41,73.52,73.86,1890902,0
2015-02-24,73.75,74,72.55,72.93,1579951,0
2015-02-25,73.11,74.31,72.92,73.93,1148733,0
2015-02-26,74.04,74.43,73.78,74.3,881654,0
2015-02-27,74.11,74.64,73.9,74.6,1312278,0
2015-03-02,74.56,75.64,74.44,75.56,1372800,0
2015-03-03,75.39,75.97,74.95,75.89,2088600,0
2015-03-04,75.71,77.26,75.22,76.75,1998700,0
2015-03-05,76.53,77,76.02,76.93,1549100,0
2015-03-06,76.69,77.75,76.39,77.63,2518700,0
2015-03-09,77.47,78.3,77.36,78,2078100,0
2015-03-10,77.14,78.36,76.94,78.1,2141200,0
2015-03-11,78.32,79.54,77.9,79.41,1936200,0
2015-03-12,79.7,79.75,79.18,79.7,1083700,0
2015-03-13,79.8,81.2,79.73,81.2,1557514,0
2015-03-16,81.08,81.81,80.87,81.41,992500,0
2015-03-17,81,81.23,80.69,81.11,889200,0
2015-03-18,81.18,81.66,80.55,81.64,1762100,0
2015-03-19,81.42,81.79,81.27,81.44,707800,0
2015-03-20,81.92,82.17,81.54,81.86,1327500,0
2015-03-23,81.9,83.04,81.62,82.84,1347000,0
2015-03-24,82.59,82.97,81.93,82.19,1045900,0
2015-03-25,82.29,82.48,80.95,81.05,1219600,0
2015-03-26,80.87,81.55,80.38,81.07,864200,0
2015-03-27,81,81.87,80.89,81.83,913600,0
2015-03-30,82.31,82.5,81.7,82.17,979800,0
2015-03-31,81.76,82,81.23,81.28,814081,0
2015-04-01,81.25,81.44,79.83,80.05,2375500,0
2015-04-02,80.31,80.78,80.1,80.59,1048100,0
2015-04-06,80.57,81.84,80.15,81.47,969400,0
2015-04-07,81.75,82.48,81.75,81.86,1000633,0
2015-04-08,82.14,82.63,81.63,81.74,715700,0
2015-04-09,81.61,81.94,80.95,81.52,1168392,0
2015-04-10,81.48,82.32,81.48,81.9,720200,0
2015-04-13,81.9,82.39,81.66,81.76,650000,0
2015-04-14,82,82.3,81.59,82.01,932100,0
2015-04-15,82.07,82.49,81.54,81.61,740265,0
2015-04-16,81.72,82.25,81.66,82.13,596884,0
2015-04-17,81.5,81.89,80.77,81.26,624600,0
2015-04-20,81.71,82.08,81.51,81.84,691669,0
2015-04-21,82.24,83.3,81.96,83.12,952632,0
2015-04-22,83.14,83.58,82.63,83.22,583073,0
2015-04-23,83.15,83.72,82.48,83.41,614900,0
2015-04-24,83.66,84.1,83.13,83.91,787021,0
2015-04-27,85.1,85.17,83.63,83.79,1361600,0
2015-04-28,83.69,84,82.06,83.59,744698,0
2015-04-29,83.26,83.36,81.81,82.64,577100,0
2015-04-30,82.49,82.7,80.99,81.1,1155400,0
2015-05-01,81.69,82.45,81.61,82.4,1067800,0
2015-05-04,82.69,83.02,82.25,82.34,946300,0
2015-05-05,80.58,83.28,80.41,81.51,1510200,0
2015-05-06,81.92,82.06,81.17,81.41,1064089,0
2015-05-07,81.33,82.02,81.33,81.76,1072645,0
2015-05-08,82.49,82.92,82.08,82.17,716200,0
2015-05-11,82.18,82.37,81.51,81.59,824900,0
2015-05-12,81.07,81.3,80.62,80.92,1556636,0
2015-05-13,81.27,81.7,80.89,80.98,824314,0
2015-05-14,81.4,81.91,81.21,81.86,957900,0
2015-05-15,81.89,82.2,81.02,81.48,1317332,0
2015-05-18,81.61,82.94,81.26,82.7,1114439,0
2015-05-19,83,83.53,82.7,83.2,677581,0
2015-05-20,83.09,83.73,82.86,83.69,785235,0
2015-05-21,83.46,83.68,83.05,83.49,681600,0
2015-05-22,83.39,84.34,83.31,84.09,715200,0
2015-05-26,84,84.16,83.68,83.75,792618,0
2015-05-27,83.81,84.08,83.59,84.06,672400,0
2015-05-28,83.9,84.34,83.77,84.23,714807,0
2015-05-29,84.18,84.4,83.25,83.78,928700,0
2015-06-01,83.92,84.4,83.39,83.88,684864,0
2015-06-02,83.84,83.92,83.27,83.82,679736,0
2015-06-03,84,84.12,83.57,83.96,474300,0
2015-06-04,83.63,83.93,82.45,82.6,855300,0
2015-06-05,82.38,82.75,81.85,82.54,638100,0
2015-06-08,82.5,82.7,81.81,81.87,1068400,0
2015-06-09,81.88,82.47,81.43,81.49,797143,0
2015-06-10,81.75,82.02,81.43,81.68,977049,0
2015-06-11,82.02,82.38,81.74,82.19,699321,0
2015-06-12,81.74,82.14,81.31,81.4,489500,0
2015-06-15,81.04,81.51,80.78,81.28,736100,0
2015-06-16,81.21,82,81.21,81.51,821000,0
2015-06-17,81.7,81.7,80.73,81.07,975700,0
2015-06-18,81.45,81.76,80.9,81.45,887900,0
2015-06-19,81.44,82.37,81.02,82.19,2881700,0
2015-06-22,83.33,83.33,82.04,82.13,1264800,0
2015-06-23,82.11,82.31,81.49,81.57,842644,0
2015-06-24,81.55,81.55,80.19,80.19,987000,0
2015-06-25,80.57,81.35,79.75,80.91,1555700,0
2015-06-26,80.98,81.38,80.86,81.08,1581600,0
2015-06-29,80.21,81.21,79.56,79.61,1216300,0
2015-06-30,79.97,80.15,79.31,79.47,1737549,0
2015-07-01,79.96,80.4,79.2,79.32,1735800,0
2015-07-02,79.54,79.77,78.94,78.94,1258500,0
2015-07-06,78.73,80.11,78.53,79.55,2077100,0
2015-07-07,79.94,80.04,78.85,79.66,1200400,0
2015-07-08,79.16,79.5,78.67,78.81,903600,0
2015-07-09,79.25,79.75,78.79,78.82,897800,0
2015-07-10,79.5,79.52,79.12,79.3,955300,0
2015-07-13,79.71,79.86,78.91,79.5,985900,0
2015-07-14,79.71,80.22,79.44,80.07,1177062,0
2015-07-15,80.26,80.4,79.62,79.67,981923,0
2015-07-16,79.99,80.41,79.6,79.84,584900,0
2015-07-17,79.84,80.02,79.51,79.97,1263400,0
2015-07-20,79.97,80.28,79.76,79.88,877900,0
2015-07-21,80,80.26,79.07,79.62,1129500,0
2015-07-22,79.66,80.25,79.63,80.06,1034600,0
2015-07-23,80.29,80.99,79.91,80.13,602600,0
2015-07-24,79.91,79.96,79.13,79.39,533300,0
2015-07-27,79.2,79.21,78.21,78.43,812400,0
2015-07-28,78.6,79.04,77.78,79.02,579600,0
2015-07-29,79.16,79.41,78.67,79.07,514400,0
2015-07-30,79.05,79.36,78.27,78.63,755800,0
2015-07-31,78.63,79.61,78.4,79.03,671600,0
2015-08-03,79.07,79.75,78.94,79.71,725937,0
2015-08-04,79.92,80.66,79.69,80.2,942500,0
2015-08-05,79.99,80.99,79.61,80.49,1803400,0
2015-08-06,80.49,81.29,80.49,81.14,1514103,0
2015-08-07,80.99,81.35,80.31,81.02,1107100,0
2015-08-10,81.33,81.89,80.93,81.05,950600,0
2015-08-11,80.72,81.1,80.5,80.77,1011364,0
2015-08-12,80.23,80.32,79.17,79.95,841000,0
2015-08-13,79.81,80.35,79.45,79.65,786300,0
2015-08-14,79.71,80.32,79.47,80.28,533000,0
2015-08-17,79.95,80.3,79.61,80.28,874300,0
2015-08-18,80.25,80.63,79.95,80,722700,0
2015-08-19,79.94,80.34,79.35,80.08,1161400,0
2015-08-20,79.51,79.7,78.52,78.53,1522600,0
2015-08-21,78.04,78.13,75.89,75.99,1301700,0
2015-08-24,76,76.57,71.65,74.08,1989717,0
2015-08-25,75.27,76.01,74.17,74.33,2151100,0
2015-08-26,75.18,76.3,74.11,76.12,1581400,0
2015-08-27,76.56,77.13,75.55,76.65,1266900,0
2015-08-28,76.46,76.8,75.87,76.29,1188000,0
2015-08-31,76.21,77.07,75.46,75.64,1223300,0
2015-09-01,74.41,75.1,73.7,74.05,1309200,0
2015-09-02,74.54,75.12,73.95,75.12,990700,0
2015-09-03,75.28,75.82,74.83,75.44,1615000,0
2015-09-04,74.46,75.18,74.26,74.55,955600,0
2015-09-08,75.48,75.6,74.96,75.46,1397100,0
2015-09-09,75.96,76.2,74.6,74.74,1023800,0
2015-09-10,74.56,74.98,74.02,74.64,1019123,0
2015-09-11,74.38,75,73.94,75,1323300,0
2015-09-14,75.23,75.47,74.61,74.77,1200800,0
2015-09-15,74.91,75.44,74.6,75.15,1104500,0
2015-09-16,75.19,76.1,75,75.82,1910500,0
2015-09-17,75.76,76.41,75.55,75.77,1342651,0
2015-09-18,75.18,75.79,74.81,74.99,1480900,0
2015-09-21,75.22,76.25,75.07,76.02,1589200,0
2015-09-22,75.34,75.85,75.11,75.36,1445100,0
2015-09-23,75.24,76.2,75.09,75.52,845187,0
2015-09-24,74.96,75.16,73.95,74.35,995657,0
2015-09-25,74.58,74.87,71.8,72.26,1239100,0
2015-09-28,71.98,72,70.12,70.93,1965027,0
2015-09-29,70.89,71.53,70.27,71.18,1458600,0
2015-09-30,71.63,72.79,70.4,72.33,1185300,0
2015-10-01,72.33,72.74,71.48,72.05,1584500,0
2015-10-02,71.66,73.39,70.94,72.9,858400,0
2015-10-05,73.35,73.89,72.67,73.36,1066863,0
2015-10-06,73.33,73.48,71.68,72.15,1184700,0
2015-10-07,72.45,73.19,71.86,73.19,1063498,0
2015-10-08,73.35,73.37,72.22,73.1,659100,0
2015-10-09,73.19,73.74,72.71,73.16,814100,0
2015-10-12,72.95,73.76,72.87,73.64,595838,0
2015-10-13,73.45,74.22,73.18,73.35,938900,0
2015-10-14,73.57,73.98,73.02,73.24,634700,0
2015-10-15,73.31,75.37,73.13,75.23,1072900,0
2015-10-16,75.6,76.56,75.31,76.5,1116000,0
2015-10-19,76.32,76.75,75.82,76.33,590138,0
2015-10-20,76.33,76.66,75.81,76.19,493515,0
2015-10-21,76.56,76.68,75.01,76.46,758500,0
2015-10-22,76.59,76.74,74.09,74.98,1453300,0
2015-10-23,75.4,76.48,75.23,75.94,839200,0
2015-10-26,75.85,76.53,75.47,76.4,1172400,0
2015-10-27,76.29,77.23,76.26,76.95,556000,0
2015-10-28,76.89,77.47,75.22,77.44,1052900,0
2015-10-29,77.44,77.91,76.86,77.75,611600,0
2015-10-30,77.75,78.25,77.43,77.51,765300,0
2015-11-02,77.86,78.22,77.52,78.16,825052,0
2015-11-03,77.85,78.51,77.5,77.6,1093074,0
2015-11-04,73.24,78.94,73.24,77.45,1427320,0
2015-11-05,77.49,77.91,76.96,77.75,1471900,0
2015-11-06,77.6,77.77,77.19,77.27,1128400,0
2015-11-09,76.98,77.24,75.37,75.59,1819671,0
2015-11-10,75.66,76.31,75.66,76.11,1158400,0
2015-11-11,76.39,76.56,74.86,74.97,883200,0
2015-11-12,74.69,74.71,73.19,73.24,1224600,0
2015-11-13,73.06,73.61,72.52,72.58,1223200,0
2015-11-16,72.49,73.54,72.28,73.51,1194900,0
2015-11-17,73.5,73.81,72.78,73.15,1427800,0
2015-11-18,73.41,74.09,73.2,73.99,1526500,0
2015-11-19,73.74,73.76,72.58,73.21,1281500,0
2015-11-20,73.21,73.65,72.96,73.53,1000100,0
2015-11-23,73.57,73.98,73.18,73.41,1299300,0
2015-11-24,72.81,73.71,72.64,73.5,1181600,0
2015-11-25,73.56,73.9,73.22,73.75,1118600,0
2015-11-27,73.89,74.4,73.51,74.32,1226100,0
2015-11-30,74.61,74.92,72.97,73.04,2400300,0
2015-12-01,73.41,73.93,73.17,73.52,1669025,0
2015-12-02,73.43,73.89,72.65,72.77,945478,0
2015-12-03,72.75,73.07,71.33,71.67,1013667,0
2015-12-04,71.99,72.71,71.68,72.22,2646700,0
2015-12-07,72.2,72.28,71.39,71.55,1695500,0
2015-12-08,71.44,71.58,70.92,71.37,1783387,0
2015-12-09,71.02,71.94,70.66,70.86,1099900,0
2015-12-10,70.81,71.29,70.58,71,867500,0
2015-12-11,70.3,70.62,69.52,69.71,1021300,0
2015-12-14,69.79,70.11,67.34,68.07,1808038,0
2015-12-15,68.55,68.9,67.92,68.02,1979700,0
2015-12-16,68.17,68.61,67.64,68.13,2824900,0
2015-12-17,68.05,68.82,68,68.12,4995000,0
2015-12-18,67.95,68.13,67.79,67.79,5974400,0
2015-12-21,67.97,69.55,67.85,69,2844500,0
2015-12-22,69.37,69.87,68.78,69.57,1884410,0
2015-12-23,69.81,70.47,69.57,70.3,1416400,0
2015-12-24,70.14,70.505,70.02,70.14,318254,0
2015-12-28,70.05,70.27,69.87,70.22,735945,0
2015-12-29,70.43,70.88,70.22,70.61,513816,0
2015-12-30,70.51,70.75,69.96,70.02,1237177,0
2015-12-31,69.82,70.28,69.68,69.71,1025316,0
2016-01-04,68.81,68.89,68.285,68.67,1819680,0
2016-01-05,68.72,69.54,68.72,69.12,1239432,0
2016-01-06,68.22,69.19,67.925,68.16,2706162,0
2016-01-07,67.36,68.1,67.3,67.62,1914765,0
2016-01-08,67.75,68.59,67.6,67.67,1950534,0
2016-01-11,67.72,68.3,66.67,67.23,2125802,0
2016-01-12,67.49,68.42,66.62,67.45,1151128,0
2016-01-13,67.4,67.73,65.95,66.13,1539437,0
2016-01-14,66.15,67.83,65.79,67.45,1769501,0
2016-01-15,66.29,66.87,65.69,66.47,1552856,0
2016-01-19,66.81,67.11,64.91,65.71,1336700,0
2016-01-20,64.98,65.89,63.38,65.41,1178197,0
2016-01-21,65.48,65.97,64.71,65.2,974479,0
2016-01-22,65.79,67.05,65.66,66.89,1011492,0
2016-01-25,66.72,67.17,65.88,65.95,742998,0
2016-01-26,66.24,66.63,65.72,66.52,528092,0
2016-01-27,66.68,66.98,65.18,65.72,998241,0
2016-01-28,66.11,66.51,64.32,64.45,1216649,0
2016-01-29,64.82,67.12,64.56,67.12,2119239,0
2016-02-01,66.73,67.5,66.45,67.41,883544,0
2016-02-02,66.95,67.13,65.9,66.26,1035321,0
2016-02-03,66.48,66.53,64.54,65.44,1534630,0
2016-02-04,65.05,65.83,64.78,65.45,1124846,0
2016-02-05,65.13,65.34,63.65,63.9,910552,0
2016-02-08,63.28,63.31,61.89,62.24,2264893,0
2016-02-09,61.83,62.83,61.75,62.25,1300150,0
2016-02-10,62.75,64.19,62.732,63.66,1275110,0
2016-02-11,62.5,63.43,62.44,62.57,1843826,0
2016-02-12,61.62,64.21,61.36,62.56,2348909,0
2016-02-16,62.74,62.74,61.92,62.64,2019769,0
2016-02-17,62.86,64.14,62.66,64.09,1297223,0
2016-02-18,64.45,64.98,63.93,64.5,1011755,0
2016-02-19,64.44,64.47,63.55,63.8,1586846,0
2016-02-22,64.23,64.91,64,64.85,770071,0
2016-02-23,64.59,64.9,64.15,64.28,1064203,0
2016-02-24,63.7,64.19,62.96,64.14,838669,0
2016-02-25,64.46,65.35,64.15,65.33,896105,0
2016-02-26,65.67,66.89,65.27,66.46,1321641,0
2016-02-29,66.29,66.8,65.89,65.97,1669505,0
2016-03-01,66.55,68.21,66.3,68.21,1400898,0
2016-03-02,67.83,68.4599,67.1,68.18,1048737,0
2016-03-03,68.1,70.29,68.1,70.08,1836683,0
2016-03-04,70.18,70.89,69.56,70.51,1572909,0
2016-03-07,70.17,71.28,69.95,70.93,928510,0
2016-03-08,70.65,71.085,69.62,69.75,1306337,0
2016-03-09,70.21,70.27,69.61,70.17,1009962,0
2016-03-10,70.46,71.08,69.3,69.84,638985,0
2016-03-11,70.52,71.16,70.165,71.05,785226,0
2016-03-14,70.96,71.9,70.61,70.92,1033108,0
2016-03-15,70.4,70.75,69.48,69.82,1402073,0
2016-03-16,69.59,70.53,69.27,70.16,1069606,0
2016-03-17,70.17,71.065,69.48,70.95,1373469,0
2016-03-18,71.24,73.16,71.06,72.74,1614337,0
2016-03-21,72.4,72.73,71.78,72.29,685717,0
2016-03-22,72.08,72.95,71.84,72.69,804805,0
2016-03-23,72.68,73,71.79,72.32,686012,0
2016-03-24,71.62,72.01,71.06,71.55,673920,0
2016-03-28,71.55,71.94,71.14,71.5,420388,0
2016-03-29,71.53,72.78,71.12,72.71,640237,0
2016-03-30,73.03,73.32,72.47,73.03,531730,0
2016-03-31,72.88,74.18,72.88,73.38,1127709,0
2016-04-01,73.05,74.08,72.54,73.97,823183,0
2016-04-04,74.18,74.46,73.2,73.47,1063013,0
2016-04-05,73.03,73.422,72.31,73.03,1472619,0
2016-04-06,73.13,74.6899,73.12,74.53,851523,0
2016-04-07,74.3,74.94,73.68,73.95,753396,0
2016-04-08,74.4,74.9,73.85,74.1,814903,0
2016-04-11,74.18,74.34,73.23,73.42,808782,0
2016-04-12,73.45,74,73.315,73.78,684981,0
2016-04-13,74.03,74.27,73.77,74.19,626837,0
2016-04-14,74.37,74.56,73.98,74.2,737738,0
2016-04-15,74.17,74.48,73.47,74.21,626749,0
2016-04-18,74.03,74.545,73.83,74.48,737407,0
2016-04-19,74.81,75.18,74.48,74.94,680609,0
2016-04-20,75.13,75.16,74.48,74.84,727442,0
2016-04-21,74.77,75.09,74.11,74.45,966936,0
2016-04-22,74.55,75.17,74.48,74.9,753059,0
2016-04-25,74.55,75.24,74.2,74.71,744794,0
2016-04-26,75,75.17,74.63,74.91,862385,0
2016-04-27,75.14,75.3099,74.22,75.12,720520,0
2016-04-28,74.67,75.375,74.6146,74.78,569834,0
2016-04-29,74.44,74.88,73.36,73.9,1137417,0
2016-05-02,74.34,74.53,73.03,73.64,1550486,0
2016-05-03,73.06,74.01,72.97,73.71,1014278,0
2016-05-04,73.55,73.93,73.15,73.24,1543539,0
2016-05-05,74.19,76.93,74.19,75.83,2786352,0
2016-05-06,75.7,75.92,75.02,75.7,1277710,0
2016-05-09,75.62,76.28,75.44,76.04,1069475,0
2016-05-10,76.19,76.63,75.84,76.49,1057139,0
2016-05-11,76.59,77.1625,76.295,76.32,745767,0
2016-05-12,76.5,76.655,74.81,75.59,877233,0
2016-05-13,75.58,76.08,75.14,75.42,606246,0
2016-05-16,75.4,77.13,75.16,77.07,1255056,0
2016-05-17,76.93,77.8,76.5,76.76,1304970,0
2016-05-18,76.83,77.15,76.09,76.85,2396514,0
2016-05-19,76.72,78,76.45,77.34,879678,0
2016-05-20,77.61,77.99,76.78,77.37,1434141,0
2016-05-23,77.24,77.52,76.58,76.78,855870,0
2016-05-24,77.01,77.5,76.7101,77.35,830122,0
2016-05-25,77.42,77.98,76.87,77.15,1126200,0
2016-05-26,77.05,77.33,76.75,76.95,886724,0
2016-05-27,77.15,77.46,76.89,77.05,630189,0
2016-05-31,76.97,77.42,76.86,77.32,993660,0
2016-06-01,77.11,77.7,76.65,77.53,734709,0
2016-06-02,77.53,77.93,77.18,77.93,758628,0
2016-06-03,77.73,77.73,77.08,77.15,804600,0
2016-06-06,77.01,77.32,76.01,77,1116498,0
2016-06-07,77.03,77.16,76.73,76.94,742285,0
2016-06-08,77.08,77.45,76.47,76.9,976973,0
2016-06-09,76.81,77.295,76.41,77.21,614694,0
2016-06-10,76.73,76.9,75.755,76.08,687782,0
2016-06-13,75.64,76.16,75.54,75.56,923714,0
2016-06-14,75.33,75.69,74.98,75.63,486848,0
2016-06-15,75.76,76.07,75.37,75.45,780415,0
2016-06-16,75.19,75.79,74.79,75.68,863232,0
2016-06-17,75.71,75.79,74.84,75.11,1299439,0
2016-06-20,75.82,76.39,75.38,75.77,793161,0
2016-06-21,76.11,76.11,75.41,75.65,565459,0
2016-06-22,75.82,76.41,75.46,76.18,622506,0
2016-06-23,76.76,77.15,76.5,77.15,509289,0
2016-06-24,75.15,76.57,74.99,75.7,1626300,0
2016-06-27,75.18,75.34,73.53,73.78,1006587,0
2016-06-28,74.3,74.96,73.98,74.61,944817,0
2016-06-29,75.29,76.79,75.13,76.68,747482,0
2016-06-30,76.85,77.33,76.11,77.32,926477,0
2016-07-01,77.5,77.74,77.06,77.32,542675,0
2016-07-05,76.88,77.04,76.08,76.37,672347,0
2016-07-06,76.45,76.805,76.06,76.68,1080473,0
2016-07-07,76.68,77.179,76.48,76.92,1150918,0
2016-07-08,77.36,78.214,77.27,78.07,743856,0
2016-07-11,78.36,78.65,78.2,78.44,754658,0
2016-07-12,78.59,78.77,77.81,77.85,892418,0
2016-07-13,77.97,78.29,77.69,77.99,733912,0
2016-07-14,78.45,78.5,77.68,77.73,922516,0
2016-07-15,77.97,78.05,77.48,77.73,526088,0
2016-07-18,77.7,77.92,77.18,77.51,704691,0
2016-07-19,77.32,77.62,77.0401,77.35,592563,0
2016-07-20,77.58,77.85,77.23,77.62,839652,0
2016-07-21,77.65,78.01,77.26,77.58,682577,0
2016-07-22,77.71,78.3299,77.4,77.91,3519291,0
2016-07-25,77.68,78.07,77.5,77.94,843967,0
2016-07-26,77.85,78.4,77.725,78.18,573434,0
2016-07-27,78,78,76.3,76.55,1728956,0
2016-07-28,76.45,76.86,76.13,76.76,597380,0
2016-07-29,76.62,77.61,76.39,77.54,1035031,0
2016-08-01,77.63,77.9,76.87,77,595316,0
2016-08-02,76.93,77,75.8,76,913901,0
2016-08-03,75.89,76.14,75.73,76.08,817237,0
2016-08-04,76.09,76.33,75.77,75.91,672574,0
2016-08-05,76.25,76.97,76.185,76.96,869666,0
2016-08-08,76.93,76.94,75.25,75.36,1929174,0
2016-08-09,73.36,74.15,71.4,72.31,3928394,0
2016-08-10,72.09,72.25,69.94,70.11,2724438,0
2016-08-11,70.16,70.56,69.51,70.09,2211721,0
2016-08-12,70.08,70.11,68.98,69.15,1798022,0
2016-08-15,69.2,69.35,68.32,68.33,2174546,0
2016-08-16,68.22,68.5,67.19,68.26,2292837,0
2016-08-17,68.26,68.48,66.75,67.2,2817165,0
2016-08-18,67.34,67.9795,67.23,67.65,1696861,0
2016-08-19,63.98,64.94,62.76,64.48,6484414,0
2016-08-22,64.63,65.605,64.52,65.17,3533162,0
2016-08-23,65.51,65.875,65.12,65.45,2324963,0
2016-08-24,65.5,65.75,64.46,64.51,1659872,0
2016-08-25,64.3,64.6,64.05,64.24,1309740,0
2016-08-26,64.17,64.41,63.3,63.68,2155025,0
2016-08-29,63.76,64.56,63.76,64.41,1205779,0
2016-08-30,64.32,64.84,64.32,64.66,1463169,0
2016-08-31,64.98,64.98,64.02,64.63,1698953,0
2016-09-01,64.51,64.65,63.83,64.19,2346029,0
2016-09-02,64.35,65.02,64.35,64.78,1390535,0
2016-09-06,64.01,64.4,63.36,64.06,1421518,0
2016-09-07,64.06,64.77,64.06,64.33,1236504,0
2016-09-08,64.64,64.64,64.17,64.43,1144090,0
2016-09-09,63.92,64.31,63.53,63.65,1761062,0
2016-09-12,63.08,64.97,63.08,64.71,2062740,0
2016-09-13,64.22,64.51,63.73,63.95,2228295,0
2016-09-14,64.13,64.27,63.25,63.34,2097465,0
2016-09-15,63.19,64.35,63.09,64.07,1690788,0
2016-09-16,63.95,64.56,63.57,64.44,2480597,0
2016-09-19,64.48,64.85,63.38,63.6,1776819,0
2016-09-20,65.99,65.99,64.94,64.99,1873187,0
2016-09-21,64.98,65.87,64.97,65.83,1530014,0
2016-09-22,65.98,66.88,65.97,66.72,1650635,0
2016-09-23,66.58,66.82,66.2,66.5,1792714,0
2016-09-26,66.09,66.35,65.95,66.15,1673784,0
2016-09-27,66.09,66.58,65.84,66.33,1783990,0
2016-09-28,66.22,66.295,65.45,66.21,1729884,0
2016-09-29,66.18,66.36,65.29,65.46,1519131,0
2016-09-30,65.5,66.36,64.715,66.07,3477786,0
2016-10-03,65.69,65.89,63.72,64.1,2880196,0
2016-10-04,64.15,64.58,63.9,64.34,1706899,0
2016-10-05,64.33,64.66,64.01,64.11,1226443,0
2016-10-06,63.88,64.5,63.35,64.28,1504149,0
2016-10-07,64.27,64.43,63.01,63.43,1828425,0
2016-10-10,63.79,64.4,63.7,63.7,1201493,0
2016-10-11,63.61,63.61,61.95,62,2447966,0
2016-10-12,62.01,62.88,62.01,62.66,2332950,0
2016-10-13,62.3,63.12,61.74,62.99,1431767,0
2016-10-14,63.02,63.34,62.84,62.85,1329729,0
2016-10-17,62.8,62.97,62.12,62.26,1439796,0
2016-10-18,62.82,62.975,62.45,62.51,1508531,0
2016-10-19,62.55,62.82,62.06,62.78,1614675,0
2016-10-20,62.74,62.74,61.05,61.1,2925253,0
2016-10-21,60.82,61.11,60.24,60.96,2525925,0
2016-10-24,61.55,61.55,57.58,58.1,6225225,0
2016-10-25,58.27,58.95,58.11,58.29,2054019,0
2016-10-26,57.79,57.8793,56.77,56.86,2802741,0
2016-10-27,56.89,57.07,55.87,55.93,1747239,0
2016-10-28,55.86,56.21,54.5,55.16,2500821,0
2016-10-31,55.49,59.72,55.49,58.62,6290056,0
2016-11-01,58.69,58.79,57.5,57.82,2612538,0
2016-11-02,57.87,58.38,57.67,57.97,2314506,0
2016-11-03,58,59.85,58,58.46,3619741,0
2016-11-04,58.58,59.31,58.26,58.63,3568049,0
2016-11-07,59.53,59.65,57.68,57.85,1973666,0
2016-11-08,57.79,58.4,57.61,58.02,1668393,0
2016-11-09,59.38,59.53,57,59.33,2763533,0
2016-11-10,60.25,60.25,59.36,59.98,2731405,0
2016-11-11,59.8,60.035,59.06,59.53,2073420,0
2016-11-14,59.54,60.8,59.39,60.59,2333528,0
2016-11-15,60.59,60.688,59.96,60.3,1225390,0
2016-11-16,59.95,60.49,59.89,60.43,1984330,0
2016-11-17,60.4,62.08,60.39,61.99,2497765,0
2016-11-18,61.92,62.02,61.13,61.52,3764862,0
2016-11-21,61.42,63.05,61.25,62.85,3416345,0
2016-11-22,62.69,63.14,62.25,63.03,2822172,0
2016-11-23,62.8,63.48,62.71,63.36,2192169,0
2016-11-25,63.57,63.725,63.02,63.33,936297,0
2016-11-28,63.4,63.57,62.71,63.2,2166032,0
2016-11-29,63.26,63.76,62.9,63.66,1984881,0
2016-11-30,63.56,63.9475,63.18,63.35,4754899,0
2016-12-01,63.5,65.36,63.34,64.59,2777529,0
2016-12-02,64.72,64.84,64.16,64.23,1906518,0
2016-12-05,64.37,64.46,63.29,64.11,2100196,0
2016-12-06,64.32,64.33,63.51,64.1,1367181,0
2016-12-07,64.1,64.46,63.61,64.01,1626138,0
2016-12-08,64.25,66.78,63.93,66.28,2457705,0
2016-12-09,66.31,66.68,65.99,66.49,988676,0
2016-12-12,67.14,67.44,66.39,66.59,2285951,0
2016-12-13,65.39,65.82,64.67,65.37,2445874,0
2016-12-14,65.19,65.62,63.62,63.8,3649461,0
2016-12-15,63.87,64.33,63.35,64.12,1749115,0
2016-12-16,64.25,64.96,63.94,64.94,3605723,0
2016-12-19,64.99,65.568,64.7,65.19,1544562,0
2016-12-20,65.31,65.7,64.74,64.87,963778,0
2016-12-21,65.06,65.29,64.64,64.67,915118,0
2016-12-22,64.5,65.035,64.12,64.85,1254542,0
2016-12-23,65.02,65.35,64.76,65.2,453427,0
2016-12-27,65.26,65.36,64.86,65.01,508039,0
2016-12-28,64.86,65.17,64.3,64.31,564194,0
2016-12-29,64.51,64.74,64.27,64.36,567001,0
2016-12-30,64.18,64.36,63.76,64.2,783259,0
2017-01-03,64.74,65.35,64.14,65.09,1086925,0
2017-01-04,65.23,66.56,65.23,66.31,1118062,0
2017-01-05,66.24,66.4,65.33,65.71,948141,0
2017-01-06,65.73,65.97,65.26,65.79,647603,0
2017-01-09,63,64.66,62.92,63.38,2612552,0
2017-01-10,63.3,64.65,63.21,63.63,1762213,0
2017-01-11,63.48,63.58,62.24,63.19,1950522,0
2017-01-12,62.98,63.76,62.67,63.41,1499614,0
2017-01-13,63.71,64.715,63.71,63.93,890029,0
2017-01-17,63.54,64.14,63.26,63.85,981772,0
2017-01-18,64,64.06,63.54,63.89,898426,0
2017-01-19,63.68,63.83,62.86,62.9,1144537,0
2017-01-20,62.98,63.42,62.72,63.02,1586434,0
2017-01-23,62.83,63.34,62.58,63.12,918985,0
2017-01-24,63.17,63.83,63.17,63.56,841278,0
2017-01-25,63.61,64.38,63.39,64.08,1063753,0
2017-01-26,66.16,66.6,65.04,65.21,2045304,0
2017-01-27,65.21,65.21,64.27,64.55,892654,0
2017-01-30,64.67,64.67,62.58,63.35,1220089,0
2017-01-31,63.41,63.92,63.15,63.75,1006931,0
2017-02-01,63.99,64.81,63.76,64.63,1474997,0
2017-02-02,64.4,65.1,64.39,64.78,1272338,0
2017-02-03,65,65.49,64.53,65.32,1415172,0
2017-02-06,65.02,65.48,64.52,64.62,1005338,0
2017-02-07,64.56,65.37,64.02,64.27,821208,0
2017-02-08,64.1,64.89,63.9,64.69,1175323,0
2017-02-09,64.57,64.8299,64.24,64.66,1510358,0
2017-02-10,64.81,65.09,64.56,64.75,743316,0
2017-02-13,64.9,65.06,64.68,64.81,720063,0
2017-02-14,64.62,65.06,64.57,64.73,1604447,0
2017-02-15,64.45,65.03,64.22,64.85,1329863,0
2017-02-16,65.04,65.29,64.38,64.66,1070831,0
2017-02-17,65.5,67.78,65.42,66.9,3735731,0
2017-02-21,67,69.06,66.9,68.89,3188340,0
2017-02-22,68.97,69.37,68.8,69.08,1476026,0
2017-02-23,69.05,69.33,68.61,68.95,2938942,0
2017-02-24,68.81,69.15,68.7,69.04,881977,0
2017-02-27,69,69.27,68.7,69.19,753258,0
2017-02-28,68.88,69.56,68.65,69.41,2203621,0
2017-03-01,69.77,70,69.13,69.17,1158183,0
2017-03-02,69.12,70.03,68.77,69.99,1245275,0
2017-03-03,69.71,70.04,69.59,70,881172,0
2017-03-06,69.98,70.14,69.32,69.42,789733,0
2017-03-07,69.07,69.28,68.06,68.13,1059182,0
2017-03-08,68.13,68.78,68.07,68.26,760879,0
2017-03-09,68.29,68.78,68.05,68.29,677481,0
2017-03-10,68.38,68.66,68.22,68.55,519590,0
2017-03-13,68.53,68.77,68.37,68.75,692128,0
2017-03-14,68.49,68.82,68.27,68.7,1295958,0
2017-03-15,68.81,69.23,68.655,69.03,1085996,0
2017-03-16,69.02,69.39,67.67,67.74,864939,0
2017-03-17,67.73,67.87,67.56,67.8,1721465,0
2017-03-20,67.84,68.15,67.32,67.41,581165,0
2017-03-21,67.4,67.5,65.97,66.01,1383810,0
2017-03-22,66.17,66.35,65.42,65.56,1232496,0
2017-03-23,65.66,66.71,65.5,66.12,1634997,0
2017-03-24,66.11,67.12,65.9,66.77,970040,0
2017-03-27,66.49,67.23,66.198,66.93,778882,0
2017-03-28,66.71,67.845,66.59,67.69,1141274,0
2017-03-29,67.48,68.5,67.23,68.31,1361956,0
2017-03-30,68.27,68.67,67.94,68.5,918953,0
2017-03-31,68.42,68.54,67.96,67.97,1013641,0
2017-04-03,68.06,68.39,67.26,67.64,1098016,0
2017-04-04,67.58,67.58,66.83,67.18,911940,0
2017-04-05,67.32,68.275,67.19,67.35,798786,0
2017-04-06,67.39,67.79,67.09,67.76,659045,0
2017-04-07,67.55,67.55,66.99,67.04,796154,0
2017-04-10,67.32,68.86,67.23,68.27,1241272,0
2017-04-11,68.03,68.35,67.74,68.31,561841,0
2017-04-12,67.65,68.339,67.51,68.1,688276,0
2017-04-13,68.24,68.24,67.6648,67.78,548082,0
2017-04-17,67.84,68.34,67.44,68.34,827202,0
2017-04-18,67.85,68.09,67.48,67.72,640823,0
2017-04-19,67.88,68.24,67.38,67.77,781452,0
2017-04-20,67.89,68.51,67.53,68.43,1042421,0
2017-04-21,68.27,68.49,67.59,67.74,687779,0
2017-04-24,68.43,68.68,68.05,68.27,878714,0
2017-04-25,68.5,68.65,67.92,68.5,858986,0
2017-04-26,68.66,69.22,68.3,68.48,1813922,0
2017-04-27,68.38,69.02,68.38,68.82,926633,0
2017-04-28,68.74,69.02,68.24,69.01,950633,0
2017-05-01,69.02,69.38,68.67,69.08,1481574,0
2017-05-02,69.3,70.16,68.96,70.09,1953285,0
2017-05-03,69,69.44,66.1,66.45,3226139,0
2017-05-04,66.5,66.705,64.81,65.24,2337052,0
2017-05-05,65.4,65.65,64.685,65.45,1974895,0
2017-05-08,65.53,65.92,65.2,65.39,1307101,0
2017-05-09,65.46,66.05,65.195,65.87,1179287,0
2017-05-10,65.74,66.77,65.74,66.54,1330910,0
2017-05-11,66.41,67.01,66.21,66.88,1012756,0
2017-05-12,66.75,66.89,66.5,66.64,911557,0
2017-05-15,66.62,66.9,65.89,66.03,1260045,0
2017-05-16,65.9,65.9,61.7,62.09,4902029,0
2017-05-17,61.54,64.18,61.48,63.95,3119103,0
2017-05-18,64.1,64.45,63.44,64.1,1593596,0
2017-05-19,64.11,65.02,63.85,64.57,1549125,0
2017-05-22,64.64,65.02,64.42,64.7,1505660,0
2017-05-23,64.61,65.03,64.45,64.88,1282367,0
2017-05-24,64.99,65.05,64.53,64.77,1262293,0
2017-05-25,64.77,67.04,64.77,66.27,2150649,0
2017-05-26,66.44,66.775,64.31,64.75,2108169,0
2017-05-30,64.46,65.31,64.36,65.2,1403065,0
2017-05-31,65.33,66.32,65.13,66.26,1768891,0
2017-06-01,66.23,67.58,66.1,67.42,1318226,0
2017-06-02,67.5,67.5,66.26,66.43,1378932,0
2017-06-05,66.29,66.64,65.43,65.69,970768,0
2017-06-06,65.59,65.64,64.81,65.48,809994,0
2017-06-07,65.17,65.25,63.95,64.05,2455514,0
2017-06-08,64,64.25,63,63.61,1869578,0
2017-06-09,63.5,64.54,63.46,64.47,1038664,0
2017-06-12,64.59,65.91,64.59,65.22,1529793,0
2017-06-13,65.18,66.14,64.91,65.61,1024445,0
2017-06-14,65.87,66.16,65.41,65.97,1045885,0
2017-06-15,66.01,66.08,65.05,65.56,742737,0
2017-06-16,65.75,66.22,65.02,66.17,1769123,0
2017-06-19,66.01,66.26,65.86,66.05,970171,0
2017-06-20,65.87,65.88,64.82,65.08,1233060,0
2017-06-21,65.16,65.4,63.91,64.29,1464664,0
2017-06-22,64.29,65.25,63.93,65.07,1972666,0
2017-06-23,65.19,65.44,64.78,64.89,2131162,0
2017-06-26,63.86,64.89,63.77,64.45,1149985,0
2017-06-27,64.46,64.88,64.06,64.12,1005212,0
2017-06-28,64.5,65.15,64.12,64.72,932358,0
2017-06-29,64.81,64.93,63.6,64.06,880716,0
2017-06-30,64.21,65.29,64.11,64.76,1671574,0
2017-07-03,64.91,64.96,64.35,64.38,444299,0
2017-07-05,64.41,64.54,63.49,64.1,1326858,0
2017-07-06,64.1,64.24,62.98,63.05,1420868,0
2017-07-07,63.05,63.475,62.35,63.42,1046154,0
2017-07-10,63.16,63.42,62.11,62.34,2410320,0
2017-07-11,62.61,63.485,62.43,63.36,1434631,0
2017-07-12,63.67,64.23,63.46,63.88,1239040,0
2017-07-13,63.9,64.46,63.36,64.24,800054,0
2017-07-14,64.18,64.999,64.13,64.7,1359506,0
2017-07-17,64.83,65.74,64.52,65.27,1359163,0
2017-07-18,65.26,65.32,64.51,65.21,1544168,0
2017-07-19,65.35,65.67,65.05,65.41,874702,0
2017-07-20,65.4,66.6366,65.4,66.42,1334299,0
2017-07-21,66.18,66.48,65.5,65.76,1029831,0
2017-07-24,65.75,66.15,65.32,65.48,996732,0
2017-07-25,65.55,65.95,64.89,65.37,989545,0
2017-07-26,65.24,65.26,64.23,64.89,866708,0
2017-07-27,64.75,64.91,64.17,64.88,998645,0
2017-07-28,64.89,65.6,64.69,65.47,763086,0
2017-07-31,65.57,65.62,64.72,64.78,935040,0
2017-08-01,65.03,65.28,64.05,64.13,1667008,0
2017-08-02,64.49,65.34,58.19,58.46,4942609,0
2017-08-03,58.51,59.04,57.96,58.5,2405555,0
2017-08-04,58.46,58.545,57.3,57.7,1669657,0
2017-08-07,57.7,57.76,56.84,56.85,1945833,0
2017-08-08,56.85,57.15,55.9404,57.05,2437361,0
2017-08-09,56.72,57.07,56,56.52,2014633,0
2017-08-10,56.32,56.48,55.59,56.13,1579825,0
2017-08-11,56.1,56.77,56,56.55,1332371,0
2017-08-14,57,57.33,56.79,56.92,2211434,0
2017-08-15,56.91,57.23,56.71,56.98,1243308,0
2017-08-16,57.16,57.511,57.02,57.34,951160,0
2017-08-17,57.3,57.91,56.54,56.56,1010687,0
2017-08-18,56.5,56.66,56.01,56.23,973264,0
2017-08-21,56.29,56.71,55.87,56.47,1215821,0
2017-08-22,56.5,56.9,56.46,56.78,1026435,0
2017-08-23,56.68,56.91,56.31,56.71,865988,0
2017-08-24,56.96,57.709,56.795,56.94,1261723,0
2017-08-25,57.15,57.8,57.07,57.23,1178359,0
2017-08-28,57.54,57.78,57.2,57.32,1053436,0
2017-08-29,57.13,57.34,56.59,57.07,973652,0
2017-08-30,57.06,57.595,56.8,57.52,1069909,0
2017-08-31,57.71,58.68,57.45,58.56,1624246,0
2017-09-01,58.68,58.83,57.38,57.88,1266888,0
2017-09-05,57.69,57.87,56.93,57.23,1212477,0
2017-09-06,57.5,57.53,56.765,57.42,1369857,0
2017-09-07,57.6,57.6,57.02,57.37,1376736,0
2017-09-08,57.3,58.37,57.04,58.31,925495,0
2017-09-11,58.96,60.4,58.96,59.8,1917025,0
2017-09-12,59.66,60.68,59.59,60.29,1911858,0
2017-09-13,60.15,60.45,59.615,59.78,1221362,0
2017-09-14,59.75,59.92,59.5,59.71,1234953,0
2017-09-15,59.53,59.68,59.12,59.63,2126956,0
2017-09-18,59.68,61.03,59.68,60.71,2169706,0
2017-09-19,60.69,60.69,58.8,59.28,2036945,0
2017-09-20,59.27,60.85,59.2,60.53,1919206,0
2017-09-21,60.44,61.52,60.24,61.26,2206175,0
2017-09-22,61.23,61.688,56.14,57.49,7743419,0
2017-09-25,57.43,58.26,57.0102,57.68,2343989,0
2017-09-26,57.82,58.59,57.33,58.47,1787677,0
2017-09-27,58.47,58.98,57.81,58.31,1736265,0
2017-09-28,58.42,58.83,57.95,58.47,1472949,0
2017-09-29,58.77,59.48,58.72,59.39,1371889,0
2017-10-02,59.55,60.59,59.55,60.18,1762867,0
2017-10-03,60.44,61.14,60.04,60.91,1095001,0
2017-10-04,60.85,61.04,59.89,59.92,1484132,0
2017-10-05,59.911,60.56,59.66,60.38,1503761,0
2017-10-06,60.18,60.41,59.68,59.82,1222027,0
2017-10-09,56.91,57.44,53.86,53.89,5943680,0
2017-10-10,55.41,55.55,53.58,54.32,6166633,0
2017-10-11,54.55,55.9,54.33,54.56,4317802,0
2017-10-12,54.57,54.74,53.86,54.4,2202320,0
2017-10-13,54.22,54.97,53.7777,54.73,2479197,0
2017-10-16,55.23,57.5799,55.14,56.93,3385677,0
2017-10-17,56.87,57.11,56.445,56.49,2239616,0
2017-10-18,56.62,58.76,56.62,57.72,2787962,0
2017-10-19,57.66,59.3,57.44,58.7,2148684,0
2017-10-20,58.99,59.97,58.99,59.35,2567555,0
2017-10-23,59.98,61.7725,59.93,61,4153700,0
2017-10-24,60.7,62.52,60.6,62.5,3234225,0
2017-10-25,62.05,62.97,61.89,62.6,2474183,0
2017-10-26,62.64,63.04,61.405,61.53,2426617,0
2017-10-27,61.55,62.38,61.4,61.89,2234520,0
2017-10-30,61.75,62.16,60.84,61.07,2069388,0
2017-10-31,60.98,61.28,60.145,60.74,1629705,0
2017-11-01,60.85,61.12,59.32,59.83,2528562,0
2017-11-02,59.94,60.08,59.12,59.52,1639748,0
2017-11-03,59.36,59.96,58.615,59.91,1533612,0
2017-11-06,59.91,60.84,59.27,59.41,1671376,0
2017-11-07,59.6,59.81,58.39,58.96,2025456,0
2017-11-08,53.59,55.45,52.51,54.34,7410552,0
2017-11-09,54.31,55.88,54.31,55.11,2957587,0
2017-11-10,54.77,55.26,54.66,55,1805697,0
