Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.84,22.06,21.51,22.06,305192,0
2005-02-28,21.86,22.59,21.77,22.53,1275918,0
2005-03-01,22.64,22.87,22.26,22.75,899748,0
2005-03-02,22.75,23,22.54,22.9,849738,0
2005-03-03,22.99,23.01,22.3,22.58,1523526,0
2005-03-04,22.54,22.9,22.4,22.47,1236968,0
2005-03-07,22.6,22.66,22.08,22.25,576365,0
2005-03-08,22.1,22.95,22.09,22.83,918512,0
2005-03-09,23,23,22.5,22.81,705432,0
2005-03-10,22.6,23,22.15,22.23,498030,0
2005-03-11,22.15,22.56,21.88,22.06,460080,0
2005-03-14,21.89,22.69,21.5,22.25,954023,0
2005-03-15,22.97,23,22.51,22.93,1163471,0
2005-03-16,22.85,23.18,22.18,22.24,686718,0
2005-03-17,22.4,22.74,22.11,22.46,293550,0
2005-03-18,22.53,22.84,22.35,22.52,836007,0
2005-03-21,22.46,22.63,22.11,22.18,446038,0
2005-03-22,22.18,22.4,21.9,22.02,452824,0
2005-03-23,21.94,22.23,21.61,22.03,378449,0
2005-03-24,22.13,22.38,21.93,22.07,228749,0
2005-03-28,22.02,22.07,21.58,21.64,308384,0
2005-03-29,21.57,22,21.51,21.57,752797,0
2005-03-30,21.53,22.14,21.28,21.96,573899,0
2005-03-31,22.15,22.55,22,22.55,563374,0
2005-04-01,22.48,22.5,21.69,21.76,630283,0
2005-04-04,21.7,22.24,21.61,22.03,447806,0
2005-04-05,22,22.05,21.49,21.59,541217,0
2005-04-06,21.73,22.18,21.53,21.61,830168,0
2005-04-07,21.58,21.98,21.3,21.95,655095,0
2005-04-08,21.85,22.18,21.71,21.83,526670,0
2005-04-11,21.83,21.98,21.54,21.8,274779,0
2005-04-12,21.6,22.47,21.55,22.32,696482,0
2005-04-13,22.39,22.59,22.15,22.38,403337,0
2005-04-14,22.49,22.49,22.02,22.2,584961,0
2005-04-15,22.32,22.59,21.86,22.23,774667,0
2005-04-18,22.3,22.7,22.13,22.58,593357,0
2005-04-19,22.73,22.92,22.14,22.24,564217,0
2005-04-20,22.35,22.35,20.63,20.81,1385403,0
2005-04-21,19.47,20.95,19.09,20.52,3542167,0
2005-04-22,20.36,20.5,19.71,20.22,905150,0
2005-04-25,20.18,20.68,20.18,20.45,469205,0
2005-04-26,20.5,20.75,20.28,20.62,784477,0
2005-04-27,20.63,20.63,20.03,20.22,482716,0
2005-04-28,20.17,20.28,19.64,19.75,539459,0
2005-04-29,19.68,20.01,19.45,19.85,739480,0
2005-05-02,19.9,20.11,19.58,19.95,761756,0
2005-05-03,20,20.08,19.75,19.95,493994,0
2005-05-04,20,20.14,19.81,20.01,494501,0
2005-05-05,19.89,20.03,19.4,19.9,582275,0
2005-05-06,19.95,19.95,19.53,19.61,309404,0
2005-05-09,19.51,19.71,19.15,19.36,891497,0
2005-05-10,19.25,19.35,19.04,19.07,601117,0
2005-05-11,19.03,19.71,19.02,19.53,795429,0
2005-05-12,19.45,19.75,19.44,19.44,607745,0
2005-05-13,19.49,19.68,19.1,19.31,374691,0
2005-05-16,19.26,19.8,19.26,19.73,485479,0
2005-05-17,19.68,20.07,19.68,20.07,482852,0
2005-05-18,20,20.63,19.95,20.28,621845,0
2005-05-19,20.38,20.82,20.24,20.75,624711,0
2005-05-20,20.79,20.79,20.33,20.43,366810,0
2005-05-23,20.44,20.44,20.05,20.18,374140,0
2005-05-24,20.1,20.24,19.79,20,387905,0
2005-05-25,19.91,20.15,19.75,19.97,511612,0
2005-05-26,20,20.34,19.9,20.24,303281,0
2005-05-27,20.35,20.53,20.23,20.45,309619,0
2005-05-31,20.52,20.58,20.28,20.3,357657,0
2005-06-01,20.41,20.65,20.2,20.57,313296,0
2005-06-02,20.57,20.57,20,20.23,349523,0
2005-06-03,20.2,20.25,19.78,19.94,391667,0
2005-06-06,19.97,20.11,19.75,20.03,456752,0
2005-06-07,20.13,25.73,19.93,24.63,7892219,0
2005-06-08,24.61,24.94,23.99,24.4,2144535,0
2005-06-09,24.44,25.2,24.32,25.13,1193936,0
2005-06-10,25.07,25.5,24.05,25.08,1006418,0
2005-06-13,25.01,25.47,24.64,24.9,639712,0
2005-06-14,24.9,25.03,24.55,24.7,470197,0
2005-06-15,23.91,24.98,23.88,24.34,1113799,0
2005-06-16,24.49,25.02,24.4,24.99,752223,0
2005-06-17,25.04,25.14,24.8,24.8,681624,0
2005-06-20,24.8,25.05,24.4,24.58,532658,0
2005-06-21,24.63,25.5,24.63,25.5,761382,0
2005-06-22,25.49,25.99,25.28,25.88,959063,0
2005-06-23,25.77,26,25.47,25.69,605734,0
2005-06-24,25.78,26.25,25.71,25.92,762190,0
2005-06-27,25.86,26.17,25.33,25.75,536340,0
2005-06-28,25.87,26,25.6,25.99,432811,0
2005-06-29,26,26.17,25.67,25.87,588674,0
2005-06-30,25.94,26.48,25.75,26.28,633882,0
2005-07-01,26.37,26.37,25.57,25.95,533021,0
2005-07-05,25.95,25.95,25.56,25.57,376861,0
2005-07-06,25.56,25.9,25.41,25.5,481067,0
2005-07-07,25.48,26.1,25.11,25.62,1149468,0
2005-07-08,25.7,25.83,25.46,25.72,489165,0
2005-07-11,25.75,26.02,25.53,25.78,489025,0
2005-07-12,27.11,28.43,26.78,27.42,1449927,0
2005-07-13,27.42,27.56,27,27.34,764472,0
2005-07-14,27.22,28.21,27.02,27.97,758816,0
2005-07-15,27.7,28.25,27.7,28.25,720936,0
2005-07-18,28.25,28.39,27.19,28.13,605347,0
2005-07-19,28.07,28.68,27.06,27.71,1975815,0
2005-07-20,27.75,28.2,27.51,28,610201,0
2005-07-21,28.3,28.73,26.92,26.92,2110075,0
2005-07-22,27,27.06,26.07,26.23,970601,0
2005-07-25,26.47,27.5,26.31,27.31,856280,0
2005-07-26,26.26,28.43,26.25,28.36,1678513,0
2005-07-27,28.43,28.79,28.24,28.47,890455,0
2005-07-28,28.53,28.59,28.05,28.19,432598,0
2005-07-29,28.18,28.5,28.11,28.46,447150,0
2005-08-01,28.49,29.48,28.42,29.25,937386,0
2005-08-02,29.4,29.49,28.39,28.85,814436,0
2005-08-03,28.61,29.14,28.19,28.45,724478,0
2005-08-04,28.19,28.43,28,28.29,668337,0
2005-08-05,28.35,28.35,27.55,27.79,978873,0
2005-08-08,28,28.11,27.77,28.02,677930,0
2005-08-09,28.01,28.2,27.75,27.97,359744,0
2005-08-10,28.14,28.35,27.7,27.88,592502,0
2005-08-11,27.84,28.31,27.76,28.22,442850,0
2005-08-12,27.88,28.07,27.5,27.91,438411,0
2005-08-15,28,28.21,27.59,27.79,260727,0
2005-08-16,27.89,27.89,27.2,27.36,424292,0
2005-08-17,27.41,27.53,27.04,27.05,451863,0
2005-08-18,27,27.26,26.76,27.03,921734,0
2005-08-19,27.08,27.56,27.05,27.36,481589,0
2005-08-22,27.92,28.8,27.92,28.55,1234695,0
2005-08-23,28.7,29.21,28.66,29.1,906245,0
2005-08-24,29.21,30,29.1,29.69,1081108,0
2005-08-25,29.7,29.99,29.53,29.62,731179,0
2005-08-26,29.75,29.98,29.69,29.93,401395,0
2005-08-29,29.1,29.89,29.07,29.65,696743,0
2005-08-30,29.75,29.75,28.76,29.04,428721,0
2005-08-31,28.98,30,28.81,30,706212,0
2005-09-01,29.95,30.2,29.68,30.11,505528,0
2005-09-02,30.11,30.52,30.05,30.47,472032,0
2005-09-06,29.72,30.36,29.38,29.99,661640,0
2005-09-07,29.75,30.05,29.7,29.93,549999,0
2005-09-08,30.05,30.19,29.93,30.18,258412,0
2005-09-09,30.2,30.46,29.81,30.21,427100,0
2005-09-12,29.98,30.52,29.93,30.37,402274,0
2005-09-13,30.52,30.52,29.94,30.15,289027,0
2005-09-14,30.16,30.31,29.89,30,495826,0
2005-09-15,30.09,30.09,29.37,29.53,626325,0
2005-09-16,29.61,29.73,29.13,29.2,309383,0
2005-09-19,29.3,29.3,28.76,28.84,409684,0
2005-09-20,28.85,29.34,28.85,28.97,650449,0
2005-09-21,29,29.03,28.32,28.49,479120,0
2005-09-22,28.39,28.68,28.21,28.27,422036,0
2005-09-23,28.19,29.18,28,28.81,494663,0
2005-09-26,28.98,29.46,28.58,28.94,406062,0
2005-09-27,27.14,28.91,27,28.39,2272567,0
2005-09-28,28.02,28.8,26.91,27.3,2036787,0
2005-09-29,27.15,27.25,26.26,26.38,1473323,0
2005-09-30,26.5,27.06,26.21,26.67,785990,0
2005-10-03,26.96,27.54,26.25,26.38,783412,0
2005-10-04,26.12,26.34,25.66,25.99,1599018,0
2005-10-05,25.76,26.32,25.41,26.04,2547154,0
2005-10-06,26.4,26.44,26.02,26.04,14301735,0
2005-10-07,26.25,26.25,26.04,26.08,1705058,0
2005-10-10,26.21,26.75,26.02,26.06,1623475,0
2005-10-11,26.05,26.35,25.4,25.8,1575185,0
2005-10-12,25.67,26.18,25.56,26,1442329,0
2005-10-13,25.84,26.1,25.84,26.05,1018374,0
2005-10-14,25.88,26.35,25.8,26.27,977410,0
2005-10-17,26.21,26.31,25.7,26.05,1190109,0
2005-10-18,26,26.1,25.66,25.76,799748,0
2005-10-19,26,26.4,25.35,26.38,1175601,0
2005-10-20,25.75,25.85,24.36,24.75,3024838,0
2005-10-21,25.44,25.65,24.91,25.5,1986935,0
2005-10-24,25.47,25.6,25.21,25.51,1132877,0
2005-10-25,25.49,26,25.36,25.64,1492871,0
2005-10-26,25.51,25.85,25.41,25.85,1170415,0
2005-10-27,25.85,26.41,25.82,26.34,1248955,0
2005-10-28,26.47,26.73,26.2,26.53,1198141,0
2005-10-31,26.67,27.08,26.54,26.92,1015063,0
2005-11-01,27.09,27.58,26.94,27.39,1314281,0
2005-11-02,27.42,28,27.25,27.94,993079,0
2005-11-03,27.91,28.63,27.43,27.58,1562607,0
2005-11-04,27.77,27.87,26.9,27.84,784924,0
2005-11-07,27.83,28.24,27.62,27.93,818084,0
2005-11-08,27.96,28.33,27.28,28.28,715145,0
2005-11-09,27.47,28.28,27.47,28.28,606327,0
2005-11-10,28.25,28.47,27.83,28.41,584279,0
2005-11-11,28.31,28.74,28.21,28.59,511074,0
2005-11-14,28.45,28.7,28.12,28.61,450352,0
2005-11-15,28.63,28.78,27.74,28.68,478088,0
2005-11-16,28.61,28.77,28.2,28.64,527041,0
2005-11-17,28.49,29.04,28.26,29,736759,0
2005-11-18,28.91,29.75,28.82,29.63,1345617,0
2005-11-21,29.75,29.8,29.15,29.7,1186823,0
2005-11-22,29.7,29.92,29.45,29.78,1554597,0
2005-11-23,29.95,30.3,29.69,30.23,1619430,0
2005-11-25,30.09,30.49,30.09,30.43,170180,0
2005-11-28,30.56,30.56,30.03,30.26,1209038,0
2005-11-29,30.23,31.3,30.21,31.17,1291950,0
2005-11-30,30.22,30.8,29.92,29.92,3680901,0
2005-12-01,30.22,30.5,30.15,30.33,2026982,0
2005-12-02,30.39,30.5,29.99,30.1,1966678,0
2005-12-05,30.05,30.44,29.53,29.99,1321503,0
2005-12-06,29.91,30.78,29.66,30.71,2540039,0
2005-12-07,30.75,30.85,29.55,30.15,1010864,0
2005-12-08,30.17,30.33,29.96,30.22,1190868,0
2005-12-09,30.07,30.69,29.91,30.09,726789,0
2005-12-12,30.02,30.25,29.76,29.99,1057523,0
2005-12-13,29.9,30.21,29.81,30.21,751175,0
2005-12-14,29.49,30.59,29.49,30.49,720238,0
2005-12-15,30.52,30.7,30.22,30.46,806119,0
2005-12-16,30.63,30.68,29.97,30.23,939952,0
2005-12-19,30.35,30.55,29.75,29.93,679444,0
2005-12-20,30.05,30.47,29.72,30.39,518624,0
2005-12-21,30.51,30.51,29.9,30.08,881277,0
2005-12-22,30.22,30.48,30.06,30.23,630371,0
2005-12-23,30.25,30.5,30.11,30.5,570064,0
2005-12-27,30.57,31.93,30.25,30.33,1156854,0
2005-12-28,30.49,30.61,30.25,30.32,476580,0
2005-12-29,30.46,30.74,30.35,30.49,325607,0
2005-12-30,30.63,30.86,30.15,30.26,280995,0
2006-01-03,30.45,31.12,30.4,31.03,980810,0
2006-01-04,31.17,32.13,31.12,32.01,1218827,0
2006-01-05,32.11,32.46,31.77,32.42,766680,0
2006-01-06,32.45,33.07,31.82,32.03,1422669,0
2006-01-09,32.17,32.49,31.16,31.43,2057213,0
2006-01-10,29.85,30.5,29.8,29.88,5251713,0
2006-01-11,29.88,30.65,29.84,30.5,1445378,0
2006-01-12,30.64,30.65,29.97,30.08,1479579,0
2006-01-13,30.1,30.1,29.89,29.96,1071636,0
2006-01-17,29.84,29.89,28.67,29,1459269,0
2006-01-18,28.99,29.26,28.71,29.12,1577068,0
2006-01-19,27.89,28.21,27.83,28.15,4571888,0
2006-01-20,28.24,28.46,27.9,28.09,1813245,0
2006-01-23,28,28.09,27.77,27.9,1241271,0
2006-01-24,27.85,28.18,27.78,27.9,999266,0
2006-01-25,27.95,28.46,27.91,28.43,1918505,0
2006-01-26,28.45,28.62,27.76,27.85,1376866,0
2006-01-27,27.9,28.45,27.85,28.37,1367874,0
2006-01-30,28.25,28.83,28.14,28.82,1475996,0
2006-01-31,28.84,28.98,28.5,28.7,882082,0
2006-02-01,28.79,29.09,21.06,26.72,12532788,0
2006-02-02,25.75,26.21,25.31,25.39,3077426,0
2006-02-03,25.37,26.6,25.32,26.08,2451390,0
2006-02-06,26.19,26.29,25.51,26.11,1933321,0
2006-02-07,26.21,27.1,26.17,27,1620905,0
2006-02-08,27.77,27.99,27.43,27.75,2018148,0
2006-02-09,28,28.45,27.85,28.25,1811400,0
2006-02-10,28.31,28.52,28.15,28.37,1679946,0
2006-02-13,28.4,28.8,28.13,28.35,1489169,0
2006-02-14,28.44,28.85,28.17,28.61,1192924,0
2006-02-15,30.15,30.49,28.82,29.19,2566051,0
2006-02-16,29.39,30.05,29.36,29.8,2080753,0
2006-02-17,29.93,29.93,29.41,29.8,1520232,0
2006-02-21,29.9,30.19,29.73,30.18,967323,0
2006-02-22,30.27,30.48,30.05,30.35,857746,0
2006-02-23,30.27,30.74,30.25,30.68,540141,0
2006-02-24,30.61,31.49,30.61,31.46,1115556,0
2006-02-27,31.49,32,30.86,31.38,1530677,0
2006-02-28,31.45,31.55,30.94,31.52,1164187,0
2006-03-01,31.52,32.27,31.49,32.12,893561,0
2006-03-02,32.16,32.4,31.66,32,934139,0
2006-03-03,32,32.64,31.76,32.37,956689,0
2006-03-06,32.46,33.03,32.4,32.99,1353128,0
2006-03-07,32.99,33.2,32.47,32.76,1723943,0
2006-03-08,32.79,32.93,32.15,32.27,1308371,0
2006-03-09,32.25,32.48,30.86,30.9,1893026,0
2006-03-10,30.85,31.48,30.84,31.25,783559,0
2006-03-13,31.47,31.74,31.4,31.43,1124879,0
2006-03-14,31.53,32.14,31.46,31.79,870891,0
2006-03-15,32.09,33.6,31.93,33.24,1804747,0
2006-03-16,33.4,33.95,32.68,32.9,1172305,0
2006-03-17,33.08,33.22,32.71,32.75,665602,0
2006-03-20,32.87,33.63,32.65,33.43,1065192,0
2006-03-21,33.45,33.96,32.88,33.28,845538,0
2006-03-22,32.28,32.35,31.66,31.79,3023187,0
2006-03-23,32.05,32.25,31.95,32.09,1104270,0
2006-03-24,32.09,32.2,31.67,31.69,676706,0
2006-03-27,31.8,32,31.59,31.97,767243,0
2006-03-28,32,32.15,31.85,32.03,578029,0
2006-03-29,32.17,32.5,32.08,32.4,943009,0
2006-03-30,32.52,32.85,32.37,32.5,1198601,0
2006-03-31,32.66,32.92,32.58,32.81,953929,0
2006-04-03,32.97,32.97,32.53,32.58,1239839,0
2006-04-04,32.84,32.85,31.65,32,1832451,0
2006-04-05,32.29,32.29,32,32.21,1930492,0
2006-04-06,32.18,32.5,31.57,31.72,1324567,0
2006-04-07,31.91,31.94,30.85,30.93,834633,0
2006-04-10,31.04,31.25,30.91,31.05,886207,0
2006-04-11,31.19,31.22,30.16,30.45,1143671,0
2006-04-12,30.56,31.08,30.33,30.76,623788,0
2006-04-13,30.7,31.72,30.67,31.48,1110786,0
2006-04-17,31.3,31.81,31.1,31.54,988381,0
2006-04-18,31.94,32.55,31.87,32.2,1752887,0
2006-04-19,32.3,32.93,32.3,32.6,1426718,0
2006-04-20,30.95,32.81,30.87,32.19,2276383,0
2006-04-21,32.11,32.14,30.95,31.42,1350802,0
2006-04-24,31.45,32.02,30.7,31.72,1153057,0
2006-04-25,31.85,31.9,31.54,31.81,575208,0
2006-04-26,31.81,32,31.46,31.64,965655,0
2006-04-27,31.67,32,31.34,31.37,729906,0
2006-04-28,31.24,31.74,31.19,31.45,1040762,0
2006-05-01,31.61,32.73,31.48,32.27,1777711,0
2006-05-02,32.4,32.62,31.95,32.13,753569,0
2006-05-03,32.18,32.3,31.98,32.09,768364,0
2006-05-04,32.3,32.54,31.86,31.94,842140,0
2006-05-05,32.15,32.2,31.66,31.78,1161882,0
2006-05-08,31.83,32.07,31.54,31.72,1426016,0
2006-05-09,31.73,31.8,31.37,31.39,609205,0
2006-05-10,31.28,31.53,31.09,31.26,817870,0
2006-05-11,31.37,31.64,31.21,31.5,720991,0
2006-05-12,31.5,31.56,31.21,31.3,694412,0
2006-05-15,31.4,31.45,30.78,30.85,719468,0
2006-05-16,31.04,31.22,30.29,30.45,1594129,0
2006-05-17,30.36,30.91,29.55,29.8,819311,0
2006-05-18,29.94,29.95,28.56,28.65,1323407,0
2006-05-19,28.77,29.19,28.41,28.76,798182,0
2006-05-22,28.7,29.03,28.3,28.4,653493,0
2006-05-23,28.66,29,28.32,28.67,1232525,0
2006-05-24,28.71,28.94,28.46,28.71,1173153,0
2006-05-25,28.83,29.58,28.76,28.94,946031,0
2006-05-26,29.19,29.81,29.11,29.58,443667,0
2006-05-30,29.46,29.85,29.27,29.45,986373,0
2006-05-31,29.61,29.74,29.23,29.34,778814,0
2006-06-01,29.54,29.79,29.42,29.62,826191,0
2006-06-02,29.8,30.71,29.58,30.49,902831,0
2006-06-05,30.56,30.8,30.17,30.32,782382,0
2006-06-06,29.45,29.76,28.62,28.78,1311051,0
2006-06-07,28.86,29.26,28.78,29.01,657878,0
2006-06-08,29,29.3,28.64,28.75,753685,0
2006-06-09,29.01,29.34,28.81,29.13,594642,0
2006-06-12,29.13,29.25,28.73,28.77,681157,0
2006-06-13,28.69,28.8,27.76,27.88,756324,0
2006-06-14,28.03,29.23,27.81,28.99,1174296,0
2006-06-15,29.11,30,29.11,29.75,1674069,0
2006-06-16,29.63,29.96,29.36,29.73,1022997,0
2006-06-19,29.89,30,28.67,28.93,1097793,0
2006-06-20,28.75,29.5,28.71,29.13,1329715,0
2006-06-21,29.2,29.58,28.53,28.65,1963960,0
2006-06-22,28.51,29.04,28.3,28.75,961083,0
2006-06-23,31.94,32.09,29.26,31.5,7970088,0
2006-06-26,32.17,32.47,31.52,31.81,2958874,0
2006-06-27,31.8,31.98,31.1,31.47,1548328,0
2006-06-28,31.56,31.56,30.8,31.26,1171170,0
2006-06-29,31.25,32.15,31.15,31.95,2025534,0
2006-06-30,32,33.03,31.59,32.98,6577880,0
2006-07-03,33.14,33.31,32.84,33.27,677186,0
2006-07-05,33.09,33.13,32.11,32.57,1138534,0
2006-07-06,32.72,32.99,32.28,32.65,1314720,0
2006-07-07,32.7,32.82,31.96,32.03,718914,0
2006-07-10,32,32.36,31.24,31.36,818507,0
2006-07-11,31.3,31.35,30.76,30.89,1032207,0
2006-07-12,30.76,30.96,30.22,30.82,1252048,0
2006-07-13,30.79,31.19,30.3,30.42,951538,0
2006-07-14,30.5,31.21,30.36,30.96,767546,0
2006-07-17,30.84,31.18,30.55,30.66,530975,0
2006-07-18,30.76,31.08,30.02,30.14,1057984,0
2006-07-19,30.06,31.77,30.05,31.43,1031164,0
2006-07-20,32,32,30.1,30.18,826516,0
2006-07-21,30.11,30.12,29.74,29.91,942654,0
2006-07-24,30.06,30.66,29.93,30.58,903454,0
2006-07-25,30.75,31.74,30.55,31.5,672286,0
2006-07-26,31.57,31.6,31.01,31.5,488999,0
2006-07-27,31.67,31.81,30.56,30.66,516941,0
2006-07-28,30.59,30.89,30.12,30.74,1056279,0
2006-07-31,30.88,31.25,30.8,31.07,777823,0
2006-08-01,30.96,32.3,30.64,31.98,1068620,0
2006-08-02,32.24,32.4,31.98,32.3,685886,0
2006-08-03,32.4,33.22,32.31,32.97,1208031,0
2006-08-04,33.13,33.36,32.5,32.96,818687,0
2006-08-07,32.95,33.05,32.41,32.7,1209099,0
2006-08-08,32.57,32.85,32.49,32.61,888800,0
2006-08-09,32.7,33.85,32.55,32.62,1191932,0
2006-08-10,32.5,33.12,32.31,32.99,371432,0
2006-08-11,33.12,33.56,32.94,32.98,579711,0
2006-08-14,33.04,33.33,32.58,32.69,1018363,0
2006-08-15,33.18,33.61,32.97,33.37,948229,0
2006-08-16,33.44,33.77,33,33.3,1149435,0
2006-08-17,33.5,33.59,33.05,33.2,716785,0
2006-08-18,33.32,34.4,33.08,33.97,640457,0
2006-08-21,33.86,34.17,33.28,33.91,534033,0
2006-08-22,33.75,34.6,33.28,34.32,690309,0
2006-08-23,34.43,34.5,33.66,33.73,624250,0
2006-08-24,33.7,33.98,33.2,33.48,875082,0
2006-08-25,33.61,33.62,32.83,32.95,1185818,0
2006-08-28,32.69,32.83,32.27,32.44,1468001,0
2006-08-29,32.26,33.26,32.16,33.14,2590904,0
2006-08-30,33.36,33.44,32.7,33.31,1605420,0
2006-08-31,33.45,33.45,32.8,33,861307,0
2006-09-01,33.08,33.36,32.66,32.78,825183,0
2006-09-05,32.88,32.88,32.41,32.73,811335,0
2006-09-06,32.57,32.65,31.66,31.95,1522629,0
2006-09-07,31.7,31.94,31.2,31.69,1254784,0
2006-09-08,30.85,31.37,30.05,31.24,3236832,0
2006-09-11,31.04,31.23,30.38,30.85,1463030,0
2006-09-12,30.72,30.78,29.43,30,3044998,0
2006-09-13,30.18,30.24,29.48,29.56,2082770,0
2006-09-14,29.46,30.82,28.88,30.33,2609390,0
2006-09-15,30.74,31.63,30.56,31.35,3052904,0
2006-09-18,31.25,31.55,31.08,31.22,2358669,0
2006-09-19,31.16,31.56,30.94,31.2,1200883,0
2006-09-20,31.2,31.95,31.18,31.66,1285069,0
2006-09-21,31.81,32.4,30.8,32.04,1647877,0
2006-09-22,31.97,32.43,31.55,31.69,1233111,0
2006-09-25,31.87,32.23,31.22,32.2,528255,0
2006-09-26,31.99,32.8,31.99,32.75,945147,0
2006-09-27,32.81,33.26,32.56,32.7,1019289,0
2006-09-28,32.65,32.77,32.09,32.31,1789464,0
2006-09-29,32.19,32.8,32.19,32.55,710180,0
2006-10-02,32.67,33.33,32.63,33.13,1487496,0
2006-10-03,32.15,32.74,32.12,32.37,2391722,0
2006-10-04,32.36,32.75,32.1,32.44,1327012,0
2006-10-05,32.38,33.54,32.11,33.36,1222774,0
2006-10-06,33.33,33.61,32.97,33.5,982502,0
2006-10-09,33.37,34.06,33.3,33.77,1058638,0
2006-10-10,33.88,34.01,33.23,33.65,778637,0
2006-10-11,33.38,33.57,33.1,33.4,1102180,0
2006-10-12,33.5,33.57,33.05,33.49,810469,0
2006-10-13,33.53,34.34,33.32,34.23,1239178,0
2006-10-16,34.32,34.75,34.22,34.58,1158912,0
2006-10-17,34.23,34.38,33.8,33.91,2532608,0
2006-10-18,29.2,29.86,28.7,29.41,17716783,0
2006-10-19,29.4,29.85,29.29,29.48,3255245,0
2006-10-20,29.63,29.75,29.2,29.39,2449827,0
2006-10-23,29.29,30.12,29.27,29.78,2177984,0
2006-10-24,29.68,29.81,29.29,29.6,1537321,0
2006-10-25,29.55,29.68,29.1,29.18,2037971,0
2006-10-26,29.17,29.5,28.74,29.34,1543252,0
2006-10-27,28.97,29.25,28.49,28.51,2046877,0
2006-10-30,28.49,28.58,28.15,28.52,1504381,0
2006-10-31,28.39,28.54,28.13,28.54,1225653,0
2006-11-01,28.2,28.88,28.2,28.4,1201230,0
2006-11-02,28.35,28.35,27.89,28.05,1603109,0
2006-11-03,27.95,28.43,27.87,28.12,1341119,0
2006-11-06,28.34,28.55,27.83,27.95,1510167,0
2006-11-07,27.82,28.5,27.75,28.29,1613697,0
2006-11-08,28.06,28.43,27.69,28.22,2281245,0
2006-11-09,28.26,28.32,27.91,28.15,1456027,0
2006-11-10,28.24,28.25,27.84,27.98,884845,0
2006-11-13,27.94,27.99,27.4,27.68,1539846,0
2006-11-14,27.64,28.14,27.64,28.03,920421,0
2006-11-15,28.17,28.67,27.88,28.45,991126,0
2006-11-16,29.5,29.77,28.93,29.49,1919118,0
2006-11-17,29.5,29.53,29.18,29.23,1253395,0
2006-11-20,29.12,29.32,28.64,28.7,1194863,0
2006-11-21,28.4,28.7,28.16,28.35,1291254,0
2006-11-22,28.35,28.48,28.01,28.2,1482248,0
2006-11-24,28.13,28.24,27.84,27.94,522053,0
2006-11-27,27.96,28.02,27.02,27.03,1675655,0
2006-11-28,26.96,27.02,26.68,26.88,2605563,0
2006-11-29,26.88,27.25,26.88,27,3893176,0
2006-11-30,26.95,27.32,26.8,27.11,3014689,0
2006-12-01,27,27.2,26.78,27.06,1212110,0
2006-12-04,26.93,27.83,26.76,27.61,1096017,0
2006-12-05,27.43,27.64,27.21,27.61,942246,0
2006-12-06,27.44,28.57,27.36,28.27,1651454,0
2006-12-07,28.44,28.53,27.26,27.99,1447872,0
2006-12-08,27.99,28.71,27.82,28.5,1623832,0
2006-12-11,28.54,28.91,28.39,28.66,1462734,0
2006-12-12,28.18,28.44,27.89,28.19,1657668,0
2006-12-13,28.2,28.2,27.8,28.02,1154355,0
2006-12-14,28.02,28.3,27.89,28.21,626355,0
2006-12-15,28.18,28.72,28.1,28.61,1044137,0
2006-12-18,28.56,28.6,27.75,27.95,899758,0
2006-12-19,28.03,28.21,27.43,27.48,1193439,0
2006-12-20,27,27.93,26.99,27.73,1219799,0
2006-12-21,27.86,27.86,27.28,27.43,473955,0
2006-12-22,27.32,27.57,27.1,27.31,696023,0
2006-12-26,27.36,27.54,27.12,27.28,351019,0
2006-12-27,27.14,27.67,27.14,27.46,625354,0
2006-12-28,27.32,27.42,27.11,27.24,630763,0
2006-12-29,27.25,27.64,27.09,27.58,727829,0
2007-01-03,27.6,27.8,27.02,27.25,1501773,0
2007-01-04,27.18,27.45,26.91,27.23,1081234,0
2007-01-05,27.25,28.76,27.2,28.7,2508099,0
2007-01-08,28.56,29.24,28.14,28.85,2445276,0
2007-01-09,29.53,30.23,29.28,29.48,2397323,0
2007-01-10,29.12,29.77,28.92,29.62,1233543,0
2007-01-11,29.67,29.67,28.99,29.15,1701658,0
2007-01-12,29.21,29.51,28.61,29,2257180,0
2007-01-16,29,29.27,28.64,28.83,851220,0
2007-01-17,28.83,29.75,28.06,29.19,3260545,0
2007-01-18,29.06,29.81,29.06,29.73,1085397,0
2007-01-19,29.72,30,29.65,29.86,1498467,0
2007-01-22,29.78,29.94,29.56,29.68,869817,0
2007-01-23,29.61,30.11,29.51,30.09,909269,0
2007-01-24,30.12,30.33,29.84,30.3,1044050,0
2007-01-25,30.17,30.68,30.08,30.6,938430,0
2007-01-26,30.56,30.58,29.96,30.15,992371,0
2007-01-29,30.08,30.44,30.04,30.38,727022,0
2007-01-30,30.36,30.52,30.03,30.47,816804,0
2007-01-31,30.28,30.73,30.21,30.72,583938,0
2007-02-01,31.03,31.8,30.85,31.12,1869348,0
2007-02-02,31.06,31.06,30.47,30.55,1095954,0
2007-02-05,30.55,30.96,30.52,30.96,552857,0
2007-02-06,30.94,30.94,30.52,30.65,969307,0
2007-02-07,30.67,31.11,30.47,30.73,841372,0
2007-02-08,30.78,30.98,30.5,30.81,774909,0
2007-02-09,30.91,30.96,30.5,30.55,453657,0
2007-02-12,30.5,31.03,30.42,30.65,703084,0
2007-02-13,30.63,30.65,30.29,30.45,674922,0
2007-02-14,30.42,30.86,29.97,29.98,1055166,0
2007-02-15,29.89,30.47,29.83,30.39,781719,0
2007-02-16,30.3,30.9,30.3,30.83,787383,0
2007-02-20,30.9,31.34,30.69,30.75,946511,0
2007-02-21,30.74,30.98,30.44,30.55,625807,0
2007-02-22,31.42,32.63,31.24,32.4,1929108,0
2007-02-23,32.25,32.36,31.64,32.07,1100337,0
2007-02-26,32,32.11,31.77,31.78,822104,0
2007-02-27,31.51,32.1,31.49,31.6,1605769,0
2007-02-28,31.55,31.88,31.11,31.21,1305258,0
2007-03-01,30.81,31.16,30.5,30.63,1418872,0
2007-03-02,30.47,30.83,29.87,29.95,924902,0
2007-03-05,29.88,30.1,29.53,29.64,1422908,0
2007-03-06,30.05,30.12,29.46,29.75,1508492,0
2007-03-07,29.86,30.16,29.55,29.67,885761,0
2007-03-08,29.91,30.21,29.85,30.08,782057,0
2007-03-09,30.14,30.14,29.73,29.84,361889,0
2007-03-12,29.76,30.03,29.68,29.84,508088,0
2007-03-13,29.65,29.93,29.17,29.22,693532,0
2007-03-14,29.16,29.51,28.67,29.05,637937,0
2007-03-15,29,29.39,27.67,28.39,3528102,0
2007-03-16,28.15,28.61,28.04,28.38,1529333,0
2007-03-19,28.55,29.38,28.33,29.36,1685579,0
2007-03-20,29.24,29.54,29.17,29.41,635980,0
2007-03-21,29.55,29.61,29.02,29.42,810463,0
2007-03-22,29.41,29.61,29.22,29.24,650766,0
2007-03-23,29.28,29.5,28.93,28.99,723509,0
2007-03-26,29.05,29.3,29,29.24,723921,0
2007-03-27,29.28,29.31,28.73,29.24,625705,0
2007-03-28,29.16,29.48,29.02,29.44,1139589,0
2007-03-29,29.58,29.83,29.42,29.63,746055,0
2007-03-30,29.51,29.73,29.32,29.4,820218,0
2007-04-02,29.52,29.79,28.94,28.98,1070516,0
2007-04-03,29.1,29.68,29.09,29.52,1424358,0
2007-04-04,29.61,30.07,29.59,29.98,1043979,0
2007-04-05,30.03,30.55,29.91,30.53,876331,0
2007-04-09,30.6,30.92,30.42,30.66,883705,0
2007-04-10,30.72,30.86,30.34,30.73,712591,0
2007-04-11,30.66,30.74,30.12,30.31,607253,0
2007-04-12,30.24,31,30.24,30.99,517439,0
2007-04-13,30.91,31.03,30.5,30.93,438576,0
2007-04-16,30.97,31.65,30.9,31.05,458804,0
2007-04-17,30.47,30.98,30.14,30.23,1627684,0
2007-04-18,30.33,30.33,29.88,30,1629638,0
2007-04-19,29.82,30.26,29.74,29.99,784887,0
2007-04-20,30.03,30.24,29.81,30.02,883167,0
2007-04-23,29.86,30,29.41,29.58,893417,0
2007-04-24,29.73,30.04,29.59,29.83,965531,0
2007-04-25,29.78,30.01,29.68,29.9,817139,0
2007-04-26,29.79,30.71,29.1,30.62,1576124,0
2007-04-27,31.61,32.1,30.43,31.4,2593920,0
2007-04-30,31.6,31.74,30.69,30.94,1372495,0
2007-05-01,30.76,31.25,30.76,31.1,1142213,0
2007-05-02,31.1,32,31.1,31.97,1231633,0
2007-05-03,32,32,31.47,31.69,676021,0
2007-05-04,31.69,31.89,31.49,31.88,683959,0
2007-05-07,31.91,32.1,31.89,31.92,627142,0
2007-05-08,31.69,31.91,31.24,31.87,618595,0
2007-05-09,31.79,32.2,31.77,32.15,621603,0
2007-05-10,32.18,32.2,31.45,31.62,778741,0
2007-05-11,31.47,31.77,31.47,31.75,499943,0
2007-05-14,31.76,32.35,31.51,31.88,747190,0
2007-05-15,31.96,32.49,31.87,32.15,932818,0
2007-05-16,32.28,32.7,32.2,32.34,1134488,0
2007-05-17,32.18,32.85,32.17,32.78,854864,0
2007-05-18,32.74,33.05,32.52,32.98,655967,0
2007-05-21,32.78,34.98,32.78,34.24,2388649,0
2007-05-22,34.03,34.08,33.64,33.95,992524,0
2007-05-23,33.95,34.01,33.38,33.45,685914,0
2007-05-24,33.66,33.7,33.09,33.37,498022,0
2007-05-25,33.33,33.55,33.23,33.49,268534,0
2007-05-29,33.72,34.01,33.47,33.94,644208,0
2007-05-30,33.76,33.9,33.54,33.64,541385,0
2007-05-31,35.23,35.34,34.49,35.26,19459160,0
2007-06-01,35.23,35.27,34.86,35.03,1621544,0
2007-06-04,34.92,35.07,34.65,34.7,1216540,0
2007-06-05,34.57,35.13,34.57,34.72,1443285,0
2007-06-06,34.76,34.78,34.4,34.7,1129194,0
2007-06-07,34.52,34.6,33.93,34.19,1364831,0
2007-06-08,34.22,34.22,33.8,33.91,1163210,0
2007-06-11,33.89,34.1,33.73,33.89,1017701,0
2007-06-12,33.87,34,33.78,33.91,867423,0
2007-06-13,34.06,34.43,33.87,34.2,885223,0
2007-06-14,34.24,34.71,34.15,34.49,823146,0
2007-06-15,34.65,34.75,34.34,34.53,870258,0
2007-06-18,34.99,35.85,34.59,34.93,1290973,0
2007-06-19,34.91,35,34.17,34.23,1007407,0
2007-06-20,34.36,34.54,33.95,34.06,839423,0
2007-06-21,34.13,34.89,34.12,34.7,766553,0
2007-06-22,34.68,34.91,34.01,34.09,1263694,0
2007-06-25,34.01,34.36,33.86,33.91,1044438,0
2007-06-26,34.19,35.06,34.08,34.89,1843167,0
2007-06-27,34.82,35.05,33.78,34.15,1851541,0
2007-06-28,34.2,34.22,33.61,33.62,2009038,0
2007-06-29,33.89,34.86,33.89,34.23,2078353,0
2007-07-02,34.45,34.64,34.27,34.64,780059,0
2007-07-03,34.56,35.08,34.47,35,519661,0
2007-07-05,35.09,35.09,34.4,34.68,700970,0
2007-07-06,34.66,34.95,34.21,34.58,669360,0
2007-07-09,34.66,34.9,34.49,34.72,729169,0
2007-07-10,34.98,35.2,34.46,34.5,1054606,0
2007-07-11,34.61,35.02,34.44,34.7,1674195,0
2007-07-12,32.66,34.26,32.35,34.22,3978985,0
2007-07-13,34.05,34.48,34.01,34.05,1867199,0
2007-07-16,34.09,34.53,33.9,34.13,1143258,0
2007-07-17,34.27,34.56,34.09,34.16,1369382,0
2007-07-18,34.07,34.15,33.56,34.01,1232373,0
2007-07-19,34.21,34.31,33.74,34.02,1161768,0
2007-07-20,34,34.17,33.55,33.66,845666,0
2007-07-23,33.74,34.6,33.73,34.22,2327912,0
2007-07-24,33.9,34.02,33.35,33.73,1447806,0
2007-07-25,33.91,34.31,33.71,34.08,1702720,0
2007-07-26,33.88,34.1,33.39,33.53,1216378,0
2007-07-27,33.42,33.83,32.93,33.2,1473203,0
2007-07-30,33.16,34.75,32.95,33.61,1757714,0
2007-07-31,33.93,34.36,33.69,34.01,2143108,0
2007-08-01,34.43,34.75,33.52,34.1,2677758,0
2007-08-02,32.9,34.03,32.32,33.32,1721317,0
2007-08-03,33.3,33.45,32.43,32.47,1334132,0
2007-08-06,32.65,32.99,32.1,32.88,1163162,0
2007-08-07,33,33,31.31,31.47,1834347,0
2007-08-08,31.71,31.77,28.88,30.64,2805609,0
2007-08-09,30.39,30.82,28.86,30.49,4563909,0
2007-08-10,30.1,31.96,29.32,31.2,2237893,0
2007-08-13,30.9,32,30.71,31.58,1180008,0
2007-08-14,31.6,31.85,31.38,31.5,732755,0
2007-08-15,31.34,32.14,30.73,30.81,1069021,0
2007-08-16,30.8,31.05,30.29,30.84,1137546,0
2007-08-17,31.33,31.5,30.45,31.35,1072025,0
2007-08-20,31.36,31.4,30.96,31.23,770422,0
2007-08-21,31.02,31.15,30.8,30.97,646531,0
2007-08-22,31.21,31.92,31.12,31.81,881356,0
2007-08-23,31.87,31.9,31.36,31.58,561792,0
2007-08-24,31.6,32.45,31.48,32.29,971098,0
2007-08-27,32.15,32.35,31.95,32.14,496828,0
2007-08-28,31.99,32.39,31.25,31.32,679199,0
2007-08-29,31.54,32.11,31.5,32.11,762900,0
2007-08-30,31.9,32.3,31.7,31.85,601074,0
2007-08-31,32.28,32.39,31.48,31.88,689593,0
2007-09-04,31.72,32.26,31.64,32.12,708256,0
2007-09-05,31.97,32.12,31.4,31.97,827914,0
2007-09-06,32.09,32.49,31.87,32.09,509232,0
2007-09-07,31.89,32.75,31.89,32.09,897318,0
2007-09-10,32.3,32.5,31.82,31.86,474747,0
2007-09-11,32.06,32.43,31.7,31.91,760505,0
2007-09-12,31.88,31.99,31.27,31.43,617943,0
2007-09-13,31.69,32.22,31.47,31.78,532502,0
2007-09-14,31.7,31.85,31.27,31.83,446699,0
2007-09-17,31.81,32,30.71,30.78,770359,0
2007-09-18,31.03,31.54,30.76,31.32,569311,0
2007-09-19,31.51,31.75,31.03,31.25,557135,0
2007-09-20,31.22,31.68,30.77,30.8,543312,0
2007-09-21,31.07,31.17,30.63,30.74,674334,0
2007-09-24,30.78,31.36,30.78,31.22,630267,0
2007-09-25,31.11,31.44,30.86,30.89,782072,0
2007-09-26,31.11,31.46,30.85,31.28,440769,0
2007-09-27,31.45,31.69,31.33,31.5,284223,0
2007-09-28,31.46,31.66,30.76,31.01,493137,0
2007-10-01,30,30.9,29.9,30.35,1964402,0
2007-10-02,30.44,30.66,30.27,30.38,1473328,0
2007-10-03,30.22,30.79,30.18,30.47,985140,0
2007-10-04,28.88,30.23,28.33,29.01,5226579,0
2007-10-05,29.27,29.65,28.75,28.93,1592684,0
2007-10-08,28.77,28.96,28.06,28.3,1608336,0
2007-10-09,28.39,28.47,27.47,27.96,2478043,0
2007-10-10,27.76,27.95,26.92,27.34,2200836,0
2007-10-11,27.59,28.13,27.43,27.99,2399306,0
2007-10-12,28.08,28.35,27.69,28.05,2305440,0
2007-10-15,27.99,28.06,27.75,27.9,1138326,0
2007-10-16,27.85,28,27.67,27.77,934802,0
2007-10-17,27.8,28,27.72,27.9,1245728,0
2007-10-18,27.81,28.11,27.79,27.97,1457452,0
2007-10-19,27.97,28.09,27.57,27.58,1208206,0
2007-10-22,27.55,27.89,27.34,27.77,895535,0
2007-10-23,27.83,28.05,27.6,27.97,1148822,0
2007-10-24,27.82,28.33,27.75,28.23,1461353,0
2007-10-25,28.3,28.33,27.66,28.01,1101519,0
2007-10-26,28.2,28.86,27.95,28.73,1273431,0
2007-10-29,28.86,28.93,28.41,28.65,887798,0
2007-10-30,28.63,30.09,28.58,29.32,1830007,0
2007-10-31,29.59,29.9,29.17,29.3,1433694,0
2007-11-01,29.44,29.5,28.93,29.25,1909319,0
2007-11-02,29.3,29.32,27.84,28.1,2147585,0
2007-11-05,28.05,28.54,27.92,28.3,1703093,0
2007-11-06,28.45,28.83,28.22,28.24,1396172,0
2007-11-07,27.9,28.22,27.71,27.86,1580905,0
2007-11-08,28,28.26,27.57,27.89,1300445,0
2007-11-09,27.61,28.03,27.11,27.11,1294163,0
2007-11-12,27.07,27.98,27.04,27.55,720177,0
2007-11-13,27.75,27.84,27.03,27.4,938736,0
2007-11-14,27.49,27.93,27.38,27.7,1160998,0
2007-11-15,27.61,27.99,27.34,27.53,1161858,0
2007-11-16,27.51,27.78,27.28,27.44,1162832,0
2007-11-19,27.3,27.3,26.7,26.76,777715,0
2007-11-20,26.72,27.13,26.19,26.39,855757,0
2007-11-21,26.19,26.62,26.04,26.55,816777,0
2007-11-23,26.66,26.83,26.38,26.71,144669,0
2007-11-26,26.65,26.81,26.34,26.38,477891,0
2007-11-27,26.41,27.09,26.38,27.05,716860,0
2007-11-28,27.15,27.36,26.93,27.21,859573,0
2007-11-29,27.04,27.52,27,27.5,905542,0
2007-11-30,27.54,27.6,27.18,27.41,1064599,0
2007-12-03,27.5,27.82,27.26,27.69,1845839,0
2007-12-04,27.41,28.06,27.24,28,1418613,0
2007-12-05,28.01,28.09,27.66,27.69,908265,0
2007-12-06,27.71,27.93,27.6,27.78,913262,0
2007-12-07,27.93,27.95,27.47,27.74,687943,0
2007-12-10,27.76,28.02,27,27.23,955916,0
2007-12-11,27.43,27.77,27.22,27.27,998264,0
2007-12-12,27.3,27.72,26.93,27.08,1149032,0
2007-12-13,26.91,27.31,26.91,27.3,702587,0
2007-12-14,27.25,27.53,26.82,27.12,1138555,0
2007-12-17,27.89,27.95,27.06,27.09,1446589,0
2007-12-18,27.1,27.35,26.94,27.15,1700543,0
2007-12-19,27.04,27.04,26.4,26.58,1006925,0
2007-12-20,26.72,26.91,26.49,26.81,1034502,0
2007-12-21,28.48,28.48,26.9,27,2064233,0
2007-12-24,26.91,27.11,26.77,26.89,373158,0
2007-12-26,26.73,26.98,26.61,26.81,372462,0
2007-12-27,26.75,27,26.75,26.86,413391,0
2007-12-28,26.83,26.94,26.5,26.73,412945,0
2007-12-31,26.56,26.74,26.23,26.67,663789,0
2008-01-02,26.68,26.83,26.16,26.49,966148,0
2008-01-03,26.59,26.69,26.1,26.68,784440,0
2008-01-04,26.38,26.77,26.37,26.65,940254,0
2008-01-07,26.66,26.98,26.65,26.93,1165294,0
2008-01-08,26.9,27.25,26.81,26.83,2119203,0
2008-01-09,26.74,27.06,26.07,26.07,1505835,0
2008-01-10,26.05,26.41,25.47,25.99,2035951,0
2008-01-11,25.84,26.42,25.68,26.29,1137027,0
2008-01-14,26.41,26.6,26.15,26.44,1027060,0
2008-01-15,26.43,26.5,26.11,26.32,1058917,0
2008-01-16,26.2,26.53,26.19,26.5,1063038,0
2008-01-17,26.22,26.56,25.29,25.34,1413728,0
2008-01-18,26.25,26.25,25.32,25.65,1889555,0
2008-01-22,25.21,25.39,24.56,24.56,1430786,0
2008-01-23,24.29,24.29,23.25,23.92,2125304,0
2008-01-24,24.07,25.14,23.68,24.66,1629144,0
2008-01-25,24.79,25.26,24.3,24.87,1413438,0
2008-01-28,24.73,24.82,23.88,24.16,1539527,0
2008-01-29,24.76,26.53,24.76,25.96,3669914,0
2008-01-30,25.66,26.42,25.5,25.87,1916605,0
2008-01-31,25.7,26.29,25.18,26.14,2346751,0
2008-02-01,25.98,26.41,25.77,26.36,1119446,0
2008-02-04,26.25,26.73,26.13,26.66,557147,0
2008-02-05,26.53,26.64,26.13,26.18,806228,0
2008-02-06,26.15,26.19,25.17,25.17,982984,0
2008-02-07,25.14,25.47,24.79,25.09,986078,0
2008-02-08,24.98,25.71,24.91,25.33,1046162,0
2008-02-11,25.3,25.53,24.91,25.34,588543,0
2008-02-12,25.44,25.98,25.02,25.34,777744,0
2008-02-13,25.5,25.72,25.28,25.55,719582,0
2008-02-14,25.53,25.82,25.2,25.23,570414,0
2008-02-15,25.15,25.41,25.03,25.16,524269,0
2008-02-19,25.37,25.75,25.28,25.32,494049,0
2008-02-20,25.16,25.71,25.16,25.64,867175,0
2008-02-21,25.74,25.74,24.82,25.19,1105992,0
2008-02-22,26.83,27.35,25.89,26.68,3842625,0
2008-02-25,26.78,27.74,26.78,27.59,1607207,0
2008-02-26,27.64,28.48,27.45,28.12,1577508,0
2008-02-27,27.94,28.38,27.17,27.24,890428,0
2008-02-28,27.06,27.5,26.87,27.02,761668,0
2008-02-29,26.68,26.77,26.12,26.26,796308,0
2008-03-03,26.32,27.58,26.32,27.02,1558616,0
2008-03-04,27.06,27.42,26.72,27.04,1036407,0
2008-03-05,26.68,27.04,26.14,26.29,1572235,0
2008-03-06,27.15,27.15,24.99,24.99,1507592,0
2008-03-07,24.79,25.34,24.45,24.69,1294531,0
2008-03-10,24.68,24.77,23.63,23.72,1099862,0
2008-03-11,24.09,24.51,23.86,24.32,1256361,0
2008-03-12,24.54,25.34,24.14,24.63,1303694,0
2008-03-13,24.38,24.39,23.42,23.48,1459152,0
2008-03-14,23.63,23.75,22.62,22.94,1711089,0
2008-03-17,22.68,23.28,22.62,22.7,608279,0
2008-03-18,22.93,23.55,22.83,23.45,812354,0
2008-03-19,23.51,23.8,22.97,22.97,824455,0
2008-03-20,23,23.33,22.83,23.29,653289,0
2008-03-24,23.34,23.97,23.31,23.46,825255,0
2008-03-25,23.56,23.72,23.25,23.52,684849,0
2008-03-26,23.47,23.52,23.04,23.39,643953,0
2008-03-27,24.08,24.58,23.55,23.66,836228,0
2008-03-28,23.7,24.21,23.54,23.7,481393,0
2008-03-31,23.7,24.02,23.48,23.94,1141581,0
2008-04-01,23.77,24.62,23.66,24.41,750965,0
2008-04-02,24.37,24.87,24.37,24.64,1194944,0
2008-04-03,24.55,24.72,23.7,24.05,1194847,0
2008-04-04,23.91,24.28,23.89,24.24,599737,0
2008-04-07,24.41,24.58,24.09,24.39,513546,0
2008-04-08,24.17,25.09,23.84,25,1524004,0
2008-04-09,25.14,25.18,24.61,24.85,1122506,0
2008-04-10,25.24,26.56,25,26.28,14634515,0
2008-04-11,26.06,26.39,25.58,25.76,2198667,0
2008-04-14,25.71,25.9,25.6,25.76,1190719,0
2008-04-15,25.87,26.06,25.35,25.97,1672046,0
2008-04-16,26,26,25.12,25.24,2275505,0
2008-04-17,25.11,25.3,24.59,24.71,1756513,0
2008-04-18,24.9,25.15,24.62,24.96,1783017,0
2008-04-21,24.82,24.95,24.22,24.43,1477954,0
2008-04-22,24.35,24.61,23.95,24.14,1058740,0
2008-04-23,24.32,24.53,24.04,24.3,576811,0
2008-04-24,24.37,24.73,24.09,24.46,948862,0
2008-04-25,24.62,24.8,24.28,24.8,995511,0
2008-04-28,24.82,25.14,24.69,25.03,1697112,0
2008-04-29,24.95,25.29,24.63,25.02,1130878,0
2008-04-30,25.25,25.89,24.82,24.83,2315588,0
2008-05-01,23.99,24.46,23.96,24,2534096,0
2008-05-02,23.79,24.28,23.76,23.98,2322027,0
2008-05-05,24,24.02,23.62,23.84,1654223,0
2008-05-06,23.84,24.26,23.66,24.11,1439184,0
2008-05-07,24.21,24.31,23.86,24.05,1480552,0
2008-05-08,24.23,24.65,23.97,24.23,2413989,0
2008-05-09,24,24.08,23.76,23.89,1128435,0
2008-05-12,23.96,24.68,23.96,24.68,2312136,0
2008-05-13,24.74,24.86,24.42,24.61,1726555,0
2008-05-14,24.56,25.03,24.49,24.57,2702194,0
2008-05-15,24.64,24.93,24.56,24.91,1489356,0
2008-05-16,25.01,25.19,24.77,25.04,2098401,0
2008-05-19,25.1,25.2,24.8,24.93,1356970,0
2008-05-20,24.9,25.01,24.79,24.88,1450517,0
2008-05-21,25.29,25.3,24.66,24.74,1022847,0
2008-05-22,24.74,24.9,24.62,24.85,607727,0
2008-05-23,24.95,24.99,24.62,24.65,802714,0
2008-05-27,24.77,24.93,24.53,24.78,772164,0
2008-05-28,24.82,24.99,24.59,24.89,750765,0
2008-05-29,24.79,25.03,24.7,24.86,1075475,0
2008-05-30,24.95,25,24.39,24.64,1883882,0
2008-06-02,24.71,24.75,24.21,24.27,1369032,0
2008-06-03,24.33,24.62,24.16,24.2,1745951,0
2008-06-04,24.08,24.82,24.08,24.81,2376785,0
2008-06-05,24.93,25.67,24.86,25.67,2518907,0
2008-06-06,25.5,25.96,25.17,25.77,3205093,0
2008-06-09,25.93,25.97,25.18,25.41,1116327,0
2008-06-10,25.29,25.65,25.12,25.38,1174176,0
2008-06-11,25.41,25.46,24.92,24.99,880361,0
2008-06-12,25.07,25.31,24.38,24.57,1855022,0
2008-06-13,24.74,24.74,24.42,24.58,1223424,0
2008-06-16,24.49,24.6,24.34,24.59,907527,0
2008-06-17,24.62,24.76,24.42,24.54,741996,0
2008-06-18,24.37,24.84,24.28,24.3,874505,0
2008-06-19,24.27,24.3,24.01,24.03,1475400,0
2008-06-20,24.06,24.11,23.68,23.77,2148514,0
2008-06-23,23.9,24.16,23.69,23.73,1066190,0
2008-06-24,23.61,23.9,23.6,23.66,819467,0
2008-06-25,23.69,24.27,23.65,24.16,1121406,0
2008-06-26,24.02,24.3,23.86,23.9,1166228,0
2008-06-27,23.81,24.34,23.73,24.12,1703191,0
2008-06-30,24.05,24.51,23.99,24.19,1389523,0
2008-07-01,24.17,24.52,23.99,24.25,1145012,0
2008-07-02,24.31,24.52,24.21,24.37,1140860,0
2008-07-03,24.48,24.75,24.23,24.72,1856870,0
2008-07-07,24.76,24.77,23.9,24.05,1392442,0
2008-07-08,24.17,24.32,23.9,24.05,1807852,0
2008-07-09,24.13,24.28,23.79,24.12,1137526,0
2008-07-10,24.14,24.56,24.05,24.45,1000056,0
2008-07-11,24.31,24.68,24,24.57,1052174,0
2008-07-14,24.7,24.7,24.14,24.19,1014799,0
2008-07-15,24.05,24.71,23.97,24.62,1301825,0
2008-07-16,24.71,24.79,24.41,24.67,1374458,0
2008-07-17,24.73,25.16,24.53,25.09,1301569,0
2008-07-18,25.13,25.34,25.08,25.19,1508270,0
2008-07-21,25.18,25.43,24.65,24.9,1628027,0
2008-07-22,24.87,25.24,24.86,25.05,1337340,0
2008-07-23,25.02,25.14,24.9,24.96,983748,0
2008-07-24,25.17,25.17,24.81,24.83,1091293,0
2008-07-25,25.2,25.2,24.62,24.69,1044290,0
2008-07-28,24.49,24.86,24.41,24.45,693093,0
2008-07-29,24.52,24.73,24.27,24.42,1366967,0
2008-07-30,24.53,24.69,23.99,24.39,1327251,0
2008-07-31,25.3,25.47,22.22,23.15,4662232,0
2008-08-01,23.25,23.95,23.03,23.57,2129082,0
2008-08-04,23.4,23.4,22.87,22.95,2196565,0
2008-08-05,23.18,23.18,22.94,23.01,2417194,0
2008-08-06,23,23.12,22.9,23.03,1977586,0
2008-08-07,22.91,23.11,22.57,22.64,1754032,0
2008-08-08,22.67,23.63,22.67,23.45,1109382,0
2008-08-11,23.45,23.67,23.31,23.65,935414,0
2008-08-12,23.61,23.71,23.29,23.32,1306592,0
2008-08-13,23.24,23.45,22.89,23.23,1141128,0
2008-08-14,23.21,23.54,22.98,23.24,813260,0
2008-08-15,23.2,23.57,23.2,23.41,722646,0
2008-08-18,23.45,23.79,23.13,23.27,1478051,0
2008-08-19,23.22,23.43,22.92,23.16,744051,0
2008-08-20,23.25,23.57,22.93,23.04,743369,0
2008-08-21,22.92,23.41,22.81,23.16,1187433,0
2008-08-22,23.17,23.69,23.17,23.67,646415,0
2008-08-25,23.63,23.7,23.1,23.36,692697,0
2008-08-26,23.33,23.5,23.09,23.19,415788,0
2008-08-27,23.26,23.48,22.84,23.11,633834,0
2008-08-28,23.18,23.33,23.02,23.17,762011,0
2008-08-29,23.06,23.27,22.64,22.72,723974,0
2008-09-02,22.95,23.54,22.41,22.52,1456984,0
2008-09-03,22.39,22.66,22.3,22.61,1003361,0
2008-09-04,22.49,22.94,21.9,22.01,1037389,0
2008-09-05,21.92,22.3,21.63,21.73,708079,0
2008-09-08,21.95,22.49,21.74,21.87,500529,0
2008-09-09,21.9,22.3,21.29,21.29,2123168,0
2008-09-10,21.43,21.61,20.81,20.92,1570920,0
2008-09-11,20.76,21,20.38,20.59,1297709,0
2008-09-12,20.45,21.14,20.45,21.07,1058985,0
2008-09-15,20.61,21.07,20.31,20.77,1097052,0
2008-09-16,21.15,21.64,20.21,21.55,1706088,0
2008-09-17,21.15,21.39,20.48,20.58,2488033,0
2008-09-18,20.78,21.05,19.88,20.12,1542140,0
2008-09-19,20.7,21.29,19.91,20.58,1550949,0
2008-09-22,20.75,21.06,20.45,20.7,1087405,0
2008-09-23,20.68,21.18,20.51,20.59,641002,0
2008-09-24,20.76,20.8,20.27,20.56,1030193,0
2008-09-25,20.6,20.95,20.38,20.51,1077082,0
2008-09-26,20.22,20.8,20,20.71,1014400,0
2008-09-29,20.5,20.69,19.69,19.92,1166382,0
2008-09-30,20.18,20.18,19.46,20,1138516,0
2008-10-01,19.9,20.19,19.72,19.96,867684,0
2008-10-02,19.94,20.13,19.57,19.7,1346598,0
2008-10-03,19.9,20.55,19.49,19.49,1080448,0
2008-10-06,19.3,19.3,17.11,18.32,1572976,0
2008-10-07,18.02,19.48,17.88,17.89,1286411,0
2008-10-08,17.61,17.69,16.21,16.33,2253638,0
2008-10-09,16.43,16.68,15.01,15.28,1700689,0
2008-10-10,15,15.29,13.87,14.81,2169013,0
2008-10-13,16.3,16.94,15.09,16.91,1649319,0
2008-10-14,17.25,18,16.5,17.23,1693055,0
2008-10-15,16.94,17.07,15.47,15.56,794204,0
2008-10-16,15.8,17.09,15.18,16.03,1453704,0
2008-10-17,15.74,17.55,15.23,15.82,833468,0
2008-10-20,16.08,16.7,15.98,16.65,661798,0
2008-10-21,16.44,16.68,16.05,16.33,1518430,0
2008-10-22,16.07,16.52,15.8,16.24,1986796,0
2008-10-23,15.99,16.46,15.17,15.75,944693,0
2008-10-24,14.89,15.52,14.89,15.17,820101,0
2008-10-27,14.91,15.13,14.57,14.62,555699,0
2008-10-28,15.15,15.18,14.44,15.12,1000777,0
2008-10-29,15.01,16.26,14.83,15.96,1253219,0
2008-10-30,16.53,18.06,16.53,18.02,1863209,0
2008-10-31,18.41,19.15,18.11,18.5,1786661,0
2008-11-03,18.68,18.75,18.1,18.6,1664117,0
2008-11-04,18.9,19.57,18.88,19.51,1545452,0
2008-11-05,19.5,19.64,19.26,19.3,1588538,0
2008-11-06,19.17,19.47,18.94,19.06,1413316,0
2008-11-07,19.23,19.84,19.03,19.33,1336423,0
2008-11-10,19.75,20.15,19.26,19.75,919390,0
2008-11-11,19.69,20.33,19.03,19.97,1701329,0
2008-11-12,19.72,19.99,19.11,19.18,2249939,0
2008-11-13,19.24,20.02,18.31,19.94,1892769,0
2008-11-14,19.77,20.38,19.5,19.76,2756518,0
2008-11-17,19.67,20.39,19.48,19.97,1804232,0
2008-11-18,20,20.33,19.43,20.07,1759126,0
2008-11-19,20.15,20.6,19.3,19.32,1392029,0
2008-11-20,19.06,19.34,18.4,18.43,1600532,0
2008-11-21,18.85,19.27,17.93,19.24,1623043,0
2008-11-24,19.37,20.38,18.65,20.25,1699127,0
2008-11-25,20.48,20.48,19.75,20.26,1502775,0
2008-11-26,19.95,21.29,19.83,21.14,991138,0
2008-11-28,20.97,22,20.77,21.99,418473,0
2008-12-01,21.57,21.77,20.63,20.66,1307735,0
2008-12-02,20.9,21.92,20.9,21.39,1948595,0
2008-12-03,21.17,22.05,20.67,21.91,1181918,0
2008-12-04,21.59,22.08,21.07,21.41,1178445,0
2008-12-05,21.11,22.29,20.9,22.23,837227,0
2008-12-08,22.66,23,22.2,22.33,1190213,0
2008-12-09,22.39,22.95,21.94,22.2,1280609,0
2008-12-10,22.49,22.75,22.08,22.4,601475,0
2008-12-11,22.43,23.46,22.43,23.04,2012643,0
2008-12-12,22.6,23.56,22.34,23.54,1163981,0
2008-12-15,23.55,23.57,22.78,23.02,1206429,0
2008-12-16,23.19,24.07,23.03,24.04,1265641,0
2008-12-17,23.9,24.33,23.63,24.02,1381134,0
2008-12-18,24.25,24.52,23.5,24.19,1042062,0
2008-12-19,24.21,24.77,23.9,23.96,1964052,0
2008-12-22,24.27,24.27,23.1,23.64,1508412,0
2008-12-23,23.69,24.03,23.16,23.45,655462,0
2008-12-24,23.42,23.92,23.39,23.85,239312,0
2008-12-26,24.06,24.24,23.65,24.24,344382,0
2008-12-29,24.26,24.86,24.24,24.82,974390,0
2008-12-30,24.95,25.67,24.73,25.63,1339354,0
2008-12-31,25.62,25.99,25.32,25.88,1164477,0
2009-01-02,25.94,26.14,25.31,26.08,900309,0
2009-01-05,25.22,25.45,23.69,24.05,3221238,0
2009-01-06,21.86,22,19.91,20.25,5235165,0
2009-01-07,20.25,21.83,20.2,21.61,2814239,0
2009-01-08,21.48,21.88,21.36,21.7,1569298,0
2009-01-09,21.7,21.89,21.38,21.47,1036519,0
2009-01-12,21.3,21.64,21.25,21.42,973177,0
2009-01-13,21.34,21.83,21.29,21.53,1131752,0
2009-01-14,21.34,21.78,21.26,21.55,1229470,0
2009-01-15,21.54,22.28,21.41,22.27,2070966,0
2009-01-16,22.56,22.69,22.04,22.27,804778,0
2009-01-20,22.06,22.46,21.49,21.55,1333954,0
2009-01-21,21.87,22.2,21.3,22.17,1088419,0
2009-01-22,21.91,22.19,21.64,21.98,619399,0
2009-01-23,21.73,22,21.45,21.88,603361,0
2009-01-26,22,22.39,21.87,22.25,671521,0
2009-01-27,22.39,22.75,22.26,22.41,799660,0
2009-01-28,22.69,22.8,22.42,22.7,777370,0
2009-01-29,22.66,22.9,22.43,22.61,485472,0
2009-01-30,22.61,22.96,22.42,22.47,757782,0
2009-02-02,22.41,22.66,22.14,22.44,902855,0
2009-02-03,22.51,23.08,22.14,22.95,951645,0
2009-02-04,22.84,23.25,22.64,22.73,644546,0
2009-02-05,22.73,23.39,22.59,22.99,842909,0
2009-02-06,23.12,23.69,23.01,23.52,936921,0
2009-02-09,23.38,23.64,22.8,22.97,811862,0
2009-02-10,22.77,23.14,21.88,22,1458104,0
2009-02-11,22.06,22.57,22,22.43,821841,0
2009-02-12,22.27,22.52,22.01,22.48,811945,0
2009-02-13,22.44,23.04,22.39,22.73,1749514,0
2009-02-17,22.3,22.44,21.86,22.06,1192891,0
2009-02-18,22,22.11,21.62,21.79,1508577,0
2009-02-19,21.99,22.2,21.66,21.77,1071433,0
2009-02-20,21.72,22.02,21.57,21.8,1351178,0
2009-02-23,21.86,21.92,20.77,20.78,1328155,0
2009-02-24,20.61,21.17,20.55,20.92,1062037,0
2009-02-25,20.76,20.86,20.25,20.29,1388589,0
2009-02-26,20.55,20.55,19.92,19.93,1424207,0
2009-02-27,20.2,20.37,18.98,18.98,2640601,0
2009-03-02,19.04,19.1,17.88,18.01,2350730,0
2009-03-03,18.27,18.42,17.77,17.83,2797920,0
2009-03-04,17.98,18.12,17.77,17.89,2738224,0
2009-03-05,17.79,17.84,16.97,17.1,2479649,0
2009-03-06,17.27,17.32,16.86,17.11,1681508,0
2009-03-09,16.94,17.12,16.29,16.42,2091445,0
2009-03-10,16.52,16.92,16.4,16.84,1995212,0
2009-03-11,16.85,17.25,16.59,16.65,1953844,0
2009-03-12,16.65,16.91,16.33,16.8,2449752,0
2009-03-13,16.79,17.17,16.71,17.05,1631400,0
2009-03-16,17.66,17.86,17.33,17.37,3338411,0
2009-03-17,17.31,17.67,17.14,17.46,1851076,0
2009-03-18,17.37,17.51,17.05,17.19,1824375,0
2009-03-19,17.26,17.67,16.79,16.94,1148775,0
2009-03-20,17.11,17.11,16.73,16.79,1451390,0
2009-03-23,16.8,17.28,16.8,17.28,690865,0
2009-03-24,17.19,17.47,17.1,17.25,1229551,0
2009-03-25,17.3,17.66,17.02,17.43,1492946,0
2009-03-26,17.32,17.9,17.29,17.9,1622559,0
2009-03-27,17.75,17.89,17.29,17.34,1073221,0
2009-03-30,17.18,17.4,16.94,17.27,1352888,0
2009-03-31,17.34,17.97,17.21,17.68,1557189,0
2009-04-01,17.57,17.85,17.3,17.76,1719839,0
2009-04-02,18.07,18.46,17.94,18.23,2224943,0
2009-04-03,18.28,18.4,17.77,17.93,1508941,0
2009-04-06,17.73,18.08,17.48,17.79,1285599,0
2009-04-07,17.55,17.65,17.33,17.36,854004,0
2009-04-08,17.58,17.79,17.43,17.78,1028837,0
2009-04-09,17.81,17.98,17.52,17.66,805838,0
2009-04-13,17.54,17.74,17.5,17.71,956213,0
2009-04-14,17.63,17.75,17.38,17.6,774028,0
2009-04-15,17.57,17.75,17.49,17.68,683200,0
2009-04-16,17.77,18.24,17.61,18.2,1314007,0
2009-04-17,18.27,18.55,18.04,18.47,1223794,0
2009-04-20,18.17,18.27,17.8,17.92,781850,0
2009-04-21,17.77,17.91,17.55,17.78,1178476,0
2009-04-22,17.69,18.16,17.45,17.89,1216691,0
2009-04-23,17.84,17.85,17.41,17.67,710071,0
2009-04-24,17.75,17.89,17.64,17.83,791801,0
2009-04-27,17.69,18.14,17.63,17.92,1098996,0
2009-04-28,17.88,18.41,17.84,18.26,1223066,0
2009-04-29,18.1,18.2,16.68,17.28,2146923,0
2009-04-30,17.35,17.48,16.45,16.54,1799866,0
2009-05-01,16.73,16.73,16.3,16.51,2101686,0
2009-05-04,16.6,16.68,16.28,16.56,1464878,0
2009-05-05,17,17,16.2,16.25,2619868,0
2009-05-06,16.58,16.58,16.05,16.14,2095173,0
2009-05-07,16.36,16.86,16.22,16.29,2044242,0
2009-05-08,16.48,16.57,16.24,16.34,2105873,0
2009-05-11,16.21,16.46,16.21,16.33,1274236,0
2009-05-12,16.31,16.58,16,16.16,2041971,0
2009-05-13,16.08,16.57,15.92,15.96,2185706,0
2009-05-14,16.09,16.4,16.03,16.18,1467975,0
2009-05-15,16,16.24,15.77,15.83,2266616,0
2009-05-18,16.01,16.37,15.94,16.11,2088756,0
2009-05-19,16.02,16.45,16.02,16.43,1574965,0
2009-05-20,16.34,16.93,16.34,16.6,1453745,0
2009-05-21,16.58,16.85,16.05,16.16,1890669,0
2009-05-22,16.27,16.3,16.02,16.04,1352645,0
2009-05-26,16.02,16.61,15.93,16.53,1145025,0
2009-05-27,16.43,16.7,16.3,16.48,1551347,0
2009-05-28,16.52,16.63,15.99,16.07,2089663,0
2009-05-29,16.05,16.05,15.75,15.93,2339801,0
2009-06-01,16.2,16.56,16,16.51,1780827,0
2009-06-02,16.55,17.51,16.55,17.32,2830576,0
2009-06-03,17.12,17.33,17.02,17.26,1013675,0
2009-06-04,17.26,17.45,17,17.24,753119,0
2009-06-05,17.25,17.35,16.95,17.25,980435,0
2009-06-08,17,17.18,16.46,16.75,1732594,0
2009-06-09,16.88,17.25,16.76,16.85,1217568,0
2009-06-10,16.99,17.32,16.86,17.32,1391403,0
2009-06-11,17.33,17.75,17.27,17.55,1274835,0
2009-06-12,17.52,17.84,17.41,17.71,1083494,0
2009-06-15,17.64,17.64,17.15,17.28,1328156,0
2009-06-16,17.32,17.32,16.63,16.65,1730692,0
2009-06-17,17.03,17.44,16.7,17.36,2249161,0
2009-06-18,17.47,17.91,17.25,17.65,1395830,0
2009-06-19,17.84,18.09,17.71,17.73,1214720,0
2009-06-22,17.7,17.72,17.4,17.43,1280377,0
2009-06-23,17.44,17.48,17.17,17.2,1257163,0
2009-06-24,17.23,17.8,17.17,17.8,1439876,0
2009-06-25,17.68,18.52,17.51,18.52,1451365,0
2009-06-26,18.4,18.4,17.96,17.98,5018879,0
2009-06-29,17.9,18.45,17.73,18.38,1810596,0
2009-06-30,18.41,18.43,17.74,17.92,2647307,0
2009-07-01,16.97,17.97,16.81,17.82,2678383,0
2009-07-02,17.65,17.98,17.19,17.89,1791565,0
2009-07-06,17.98,18.12,17.65,18.12,2116662,0
2009-07-07,18.11,18.23,17.83,17.96,2043621,0
2009-07-08,18.06,18.06,17.53,17.63,1909242,0
2009-07-09,17.5,17.61,17.07,17.34,1384031,0
2009-07-10,17.32,17.71,16.84,17.09,2393828,0
2009-07-13,17.21,17.81,17.05,17.77,2002678,0
2009-07-14,17.7,17.71,17.47,17.64,2170298,0
2009-07-15,17.78,18.06,17.55,17.98,2612002,0
2009-07-16,17.89,18.28,17.88,18.22,1593271,0
2009-07-17,18.24,18.24,17.92,18.16,865284,0
2009-07-20,18.35,18.66,18.21,18.62,1343012,0
2009-07-21,18.68,18.93,18.54,18.9,1595012,0
2009-07-22,18.79,19.58,18.64,19.35,2522475,0
2009-07-23,19.24,19.61,19.18,19.32,1861493,0
2009-07-24,19.33,19.86,19.32,19.81,1714236,0
2009-07-27,21.02,21.03,19.94,20.14,1991868,0
2009-07-28,20.06,20.27,19.83,20.09,1996276,0
2009-07-29,20.09,20.53,20.09,20.29,2011915,0
2009-07-30,21.5,21.5,20.7,20.91,2527369,0
2009-07-31,21.56,21.97,20.98,21.01,2715843,0
2009-08-03,21.45,21.45,20.91,21.12,2694205,0
2009-08-04,21.11,21.25,20.84,21.2,2636197,0
2009-08-05,21.16,21.22,20.67,20.84,2038973,0
2009-08-06,20.81,20.92,20.35,20.65,1442232,0
2009-08-07,20.77,21.27,20.69,21.11,1447090,0
2009-08-10,21.12,21.19,20.93,21.04,1222022,0
2009-08-11,21,21.14,20.89,21.06,1332220,0
2009-08-12,21,21.47,20.9,21.38,1279933,0
2009-08-13,21.38,21.44,20.8,21.43,786239,0
2009-08-14,21.35,21.45,20.95,21.26,1575323,0
2009-08-17,20.97,21.37,20.9,21.15,2062340,0
2009-08-18,21.22,21.66,21.1,21.62,1691844,0
2009-08-19,21.53,21.8,21.51,21.77,1473044,0
2009-08-20,21.53,21.71,21.26,21.68,1568550,0
2009-08-21,21.78,21.96,21.57,21.86,911065,0
2009-08-24,21.95,22.16,21.88,22.08,3128139,0
2009-08-25,22.15,22.47,22.09,22.3,2654525,0
2009-08-26,22.35,22.54,22.01,22.47,3261784,0
2009-08-27,22.52,22.67,22.24,22.51,1168469,0
2009-08-28,22.84,22.93,22.52,22.74,1503333,0
2009-08-31,22.67,23,22.49,22.57,1821438,0
2009-09-01,22.6,22.6,22.15,22.31,1873180,0
2009-09-02,22.25,22.25,21.76,21.82,3497011,0
2009-09-03,21.49,21.83,21.08,21.82,2914012,0
2009-09-04,21.75,22.47,21.73,22.44,1420966,0
2009-09-08,22.62,22.74,22.36,22.6,1944371,0
2009-09-09,22.53,23,22.51,22.76,1531634,0
2009-09-10,22.66,22.97,22.59,22.92,1595195,0
2009-09-11,22.91,23,22.82,22.95,1308339,0
2009-09-14,22.89,23.12,22.82,23.07,604543,0
2009-09-15,23.13,23.37,22.97,23.02,1498866,0
2009-09-16,22.91,23.08,22.89,22.95,2022659,0
2009-09-17,22.74,22.98,22.67,22.73,1302928,0
2009-09-18,22.69,22.8,22.46,22.49,1707792,0
2009-09-21,22.46,22.67,22.3,22.55,1169568,0
2009-09-22,22.69,22.69,22.19,22.41,1677718,0
2009-09-23,22.51,22.67,22.25,22.35,1678070,0
2009-09-24,22.39,22.7,22.25,22.56,1257283,0
2009-09-25,22.47,22.7,22.09,22.14,1098484,0
2009-09-28,22.27,22.93,22.14,22.77,839293,0
2009-09-29,22.77,22.92,22.6,22.82,1100101,0
2009-09-30,22.77,22.84,22.24,22.63,1274632,0
2009-10-01,22.63,22.64,22.03,22.11,1193337,0
2009-10-02,22.11,22.61,22.06,22.11,2147771,0
2009-10-05,23.38,23.77,22.6,23.4,3441966,0
2009-10-06,23.55,23.94,23.39,23.45,1716032,0
2009-10-07,23.48,23.68,23.25,23.64,1186805,0
2009-10-08,23.69,24.1,23.64,23.95,2067387,0
2009-10-09,23.85,24,23.71,23.82,1228598,0
2009-10-12,23.87,24,23.82,23.97,1317489,0
2009-10-13,23.85,23.96,23.66,23.83,1370485,0
2009-10-14,23.92,23.98,23.66,23.88,1250332,0
2009-10-15,23.8,24.01,23.6,23.86,1332752,0
2009-10-16,23.58,23.7,23.34,23.47,1549397,0
2009-10-19,23.42,23.76,23.25,23.72,1920174,0
2009-10-20,23.55,23.85,23.39,23.48,1323798,0
2009-10-21,23.52,23.74,23,23.18,1250975,0
2009-10-22,23.24,23.54,22.92,23.5,854611,0
2009-10-23,23.5,23.55,23.18,23.27,1063624,0
2009-10-26,23.27,23.47,22.87,23,1487835,0
2009-10-27,23.05,23.2,22.8,22.82,1720962,0
2009-10-28,22.86,22.86,21.87,21.94,1822494,0
2009-10-29,21.83,22.26,21.41,22.17,2244888,0
2009-10-30,22.06,22.94,22.06,22.4,2253388,0
2009-11-02,22.39,22.63,22.2,22.47,1751408,0
2009-11-03,22.4,22.56,22.2,22.55,929096,0
2009-11-04,22.55,22.89,22.46,22.5,2170723,0
2009-11-05,22.67,22.9,22.48,22.89,999645,0
2009-11-06,22.89,23,22.61,23,619236,0
2009-11-09,23,23.22,22.66,23.19,1132158,0
2009-11-10,23.05,23.27,22.93,23.05,2055191,0
2009-11-11,23.22,23.32,22.69,22.96,1087029,0
2009-11-12,23.02,23.02,22.4,22.44,1257886,0
2009-11-13,22.52,22.79,22.23,22.7,995422,0
2009-11-16,22.79,23.17,22.67,23.11,607215,0
2009-11-17,23.01,23.08,22.83,22.86,1059858,0
2009-11-18,22.79,22.85,22.55,22.69,420225,0
2009-11-19,22.55,22.67,22.26,22.33,923119,0
2009-11-20,22.24,22.36,22.17,22.2,546950,0
2009-11-23,22.42,22.88,22.1,22.75,1053382,0
2009-11-24,22.82,22.88,22.45,22.62,826010,0
2009-11-25,22.72,22.96,22.72,22.89,957976,0
2009-11-27,22.47,22.68,22.26,22.6,301836,0
2009-11-30,22.52,22.62,22.01,22.03,1225283,0
2009-12-01,22.1,22.69,22.1,22.28,1422410,0
2009-12-02,22.33,22.47,22.02,22.42,914086,0
2009-12-03,20.98,21.66,20.5,21.26,5203693,0
2009-12-04,21.28,21.32,20.64,20.9,2671191,0
2009-12-07,20.55,20.81,20.13,20.25,2587223,0
2009-12-08,19.79,19.87,19.11,19.67,3907624,0
2009-12-09,19.62,19.75,19.24,19.51,2027144,0
2009-12-10,19.56,19.89,19.5,19.73,1837833,0
2009-12-11,19.72,19.88,19.65,19.85,903490,0
2009-12-14,19.9,20.04,19.74,19.81,804763,0
2009-12-15,19.82,19.84,19.47,19.84,1618630,0
2009-12-16,19.89,20.21,19.68,19.88,1196316,0
2009-12-17,19.76,19.85,19.55,19.61,879052,0
2009-12-18,19.72,19.84,19.54,19.64,1767864,0
2009-12-21,19.79,20,19.58,19.84,1804764,0
2009-12-22,19.94,20.18,19.85,20.12,1554882,0
2009-12-23,20.01,20.42,20,20.28,1581141,0
2009-12-24,20.28,20.57,20.27,20.42,447062,0
2009-12-28,20.53,20.76,20.37,20.6,1007098,0
2009-12-29,20.66,20.82,20.62,20.69,945805,0
2009-12-30,20.67,20.76,20.61,20.65,1157387,0
2009-12-31,20.62,20.65,20.49,20.52,1162572,0
2010-01-04,20.66,21.26,20.56,21.11,2401116,0
2010-01-05,21.08,21.29,20.49,20.88,2344732,0
2010-01-06,20.83,21.06,20.63,20.89,1326272,0
2010-01-07,20.89,20.97,20.53,20.62,1645792,0
2010-01-08,20.65,20.65,20.23,20.4,1212260,0
2010-01-11,20.39,20.59,20.36,20.48,803031,0
2010-01-12,20.37,20.63,20.08,20.15,2285561,0
2010-01-13,20.2,20.75,20.2,20.68,1133901,0
2010-01-14,20.59,20.84,20.52,20.82,1189030,0
2010-01-15,20.76,20.88,20.58,20.63,1039916,0
2010-01-19,19.58,20.57,19.5,20.38,4760362,0
2010-01-20,20.18,20.76,20.18,20.71,3504832,0
2010-01-21,20.71,20.74,20.19,20.39,2441268,0
2010-01-22,20.41,20.62,20.18,20.22,1274316,0
2010-01-25,20.27,20.27,20.06,20.1,796505,0
2010-01-26,20.05,20.18,19.79,20.1,805394,0
2010-01-27,20,20.28,19.83,20.26,819972,0
2010-01-28,20.25,20.25,19.86,19.99,1412687,0
2010-01-29,20.01,20.26,19.91,20.11,1279213,0
2010-02-01,20.16,20.16,19.83,19.99,1653763,0
2010-02-02,19.99,20.17,19.79,20.08,1802011,0
2010-02-03,20,20.17,19.85,20.13,961650,0
2010-02-04,20.09,20.26,19.6,19.61,1071283,0
2010-02-05,19.54,19.78,19.19,19.57,1354480,0
2010-02-08,19.55,19.79,19.3,19.53,504535,0
2010-02-09,19.72,19.75,19.35,19.63,1181269,0
2010-02-10,19.55,19.63,19.4,19.51,902012,0
2010-02-11,19.53,19.78,19.31,19.77,604325,0
2010-02-12,19.59,19.89,19.47,19.89,885391,0
2010-02-16,19.78,20.23,19.75,20.19,1303875,0
2010-02-17,20.29,20.53,20.19,20.52,1089340,0
2010-02-18,20.55,20.71,20.36,20.44,918158,0
2010-02-19,20.45,20.64,20.32,20.61,742087,0
2010-02-22,22.1,22.45,21.28,21.41,5042403,0
2010-02-23,21.47,21.99,21.45,21.83,2174865,0
2010-02-24,21.69,22,21.69,21.91,1565814,0
2010-02-25,21.78,22.5,21.71,22.48,2276467,0
2010-02-26,22.57,22.91,22.43,22.75,2221013,0
2010-03-01,22.34,22.7,22.25,22.42,2594284,0
2010-03-02,22.68,22.95,22.57,22.66,1885807,0
2010-03-03,22.7,22.89,22.46,22.49,1613911,0
2010-03-04,22.76,23.36,22.59,23.27,2873193,0
2010-03-05,23.36,23.61,23.25,23.6,1390853,0
2010-03-08,23.63,23.67,23.35,23.52,1427602,0
2010-03-09,23.4,23.58,23.34,23.5,901232,0
2010-03-10,23.42,23.57,23.32,23.49,1096805,0
2010-03-11,23.35,23.46,23.17,23.45,906094,0
2010-03-12,23.48,23.82,23.31,23.82,1514871,0
2010-03-15,23.82,23.94,23.5,23.81,918741,0
2010-03-16,23.81,24.06,23.54,24.03,1660563,0
2010-03-17,24.08,24.57,23.93,24.14,1928229,0
2010-03-18,24.07,24.4,24,24.36,1170828,0
2010-03-19,24.35,24.56,24.23,24.28,1693359,0
2010-03-22,24.2,24.55,24.12,24.44,1385744,0
2010-03-23,24.53,24.85,24.41,24.82,1222992,0
2010-03-24,24.78,24.78,23.52,23.71,3058683,0
2010-03-25,23.56,23.58,23.1,23.38,2473158,0
2010-03-26,23.33,23.48,23.23,23.39,2907430,0
2010-03-29,23.4,23.79,23.3,23.73,3058748,0
2010-03-30,23.68,23.75,23.52,23.69,912534,0
2010-03-31,23.69,23.87,23.61,23.69,943124,0
2010-04-01,23.75,23.84,23.51,23.6,1160443,0
2010-04-05,23.67,23.79,23.57,23.69,1715534,0
2010-04-06,23.64,23.71,23.45,23.64,1187693,0
2010-04-07,23.64,23.64,23.2,23.47,1404048,0
2010-04-08,23.39,23.39,23.08,23.13,1188556,0
2010-04-09,23.13,23.37,22.99,23.35,683142,0
2010-04-12,23.34,23.52,23.25,23.37,583960,0
2010-04-13,23.31,23.5,23.2,23.44,576928,0
2010-04-14,23.5,23.53,23.1,23.32,1041610,0
2010-04-15,23.35,23.49,23.24,23.46,620544,0
2010-04-16,23.2,23.53,23.13,23.22,1647110,0
2010-04-19,23.65,24.25,23.62,24.18,1920186,0
2010-04-20,24.2,24.29,24.01,24.23,701981,0
2010-04-21,24.21,24.24,23.45,23.73,1511523,0
2010-04-22,23.54,23.56,22.66,22.86,2555588,0
2010-04-23,22.91,23.01,22.5,22.96,1227031,0
2010-04-26,23,23.1,22.69,22.81,1299876,0
2010-04-27,22.68,23.05,22.56,22.69,1460655,0
2010-04-28,22.73,23.17,22.61,23.05,2182153,0
2010-04-29,23.46,23.49,22.84,23,1755441,0
2010-04-30,22.32,22.57,21.72,21.9,3439445,0
2010-05-03,21.92,22.27,21.59,22.14,1768808,0
2010-05-04,21.76,21.86,21.42,21.5,2369958,0
2010-05-05,21.26,21.79,21.08,21.77,2208525,0
2010-05-06,22.33,22.34,20.33,21.31,2198632,0
2010-05-07,21.29,21.51,20.89,21.06,2479487,0
2010-05-10,21.78,22.23,21.55,21.87,1973833,0
2010-05-11,21.84,22.27,21.66,21.8,2222267,0
2010-05-12,21.89,21.95,21.64,21.91,1813925,0
2010-05-13,21.82,21.96,21.62,21.67,1116245,0
2010-05-14,21.44,21.49,21.15,21.42,1216118,0
2010-05-17,21.52,21.84,21.26,21.39,2678944,0
2010-05-18,21.55,21.89,21.49,21.49,1155742,0
2010-05-19,21.44,21.69,21.22,21.38,1821266,0
2010-05-20,21.13,21.27,20.64,20.66,1473529,0
2010-05-21,20.45,20.86,20.06,20.52,1872519,0
2010-05-24,20.38,20.74,20.07,20.46,1852296,0
2010-05-25,20.12,20.56,19.58,20.55,1891326,0
2010-05-26,20.57,20.82,20.15,20.37,1426610,0
2010-05-27,20.66,20.97,20.53,20.85,1591721,0
2010-05-28,20.81,21.28,20.74,20.94,1326038,0
2010-06-01,20.93,21.2,20.7,20.72,1519253,0
2010-06-02,20.75,21.21,20.54,21.21,927149,0
2010-06-03,21.22,21.47,21.16,21.36,783564,0
2010-06-04,21.04,21.25,20.65,20.77,1461695,0
2010-06-07,20.48,20.81,20.2,20.22,1342634,0
2010-06-08,20.3,20.76,20.16,20.76,1827151,0
2010-06-09,20.91,21.37,20.81,20.96,1424008,0
2010-06-10,21.15,21.58,21.08,21.56,1822120,0
2010-06-11,21.37,21.68,21.37,21.61,913985,0
2010-06-14,21.77,21.84,21.15,21.15,1774009,0
2010-06-15,21.22,21.93,21.19,21.89,1432162,0
2010-06-16,21.74,21.97,21.64,21.67,1099123,0
2010-06-17,21.7,21.89,21.56,21.89,1407194,0
2010-06-18,21.96,22.27,21.93,22.16,1865707,0
2010-06-21,22.42,22.64,22.09,22.23,1602263,0
2010-06-22,22.2,22.83,22.06,22.31,1438154,0
2010-06-23,22.32,22.61,22.06,22.31,1325879,0
2010-06-24,22.31,22.66,22.19,22.33,1483417,0
2010-06-25,22.32,22.49,22.04,22.31,1647558,0
2010-06-28,22.46,22.52,22.22,22.39,672044,0
2010-06-29,22.16,22.33,21.97,22.1,1136229,0
2010-06-30,22.13,22.37,21.82,21.82,1100744,0
2010-07-01,21.85,22.23,21.3,22.15,1985683,0
2010-07-02,22.23,22.49,21.97,22.05,706203,0
2010-07-06,22.27,22.65,22.08,22.13,1014573,0
2010-07-07,22.63,22.89,22.38,22.82,1575347,0
2010-07-08,23,23.41,22.98,23.4,1436002,0
2010-07-09,23.43,23.49,23.24,23.47,960715,0
2010-07-12,23.45,23.63,23.26,23.48,1520985,0
2010-07-13,23.66,23.76,23.42,23.48,1404530,0
2010-07-14,23.54,23.74,23.32,23.45,1137162,0
2010-07-15,23.41,23.71,23.3,23.71,1277024,0
2010-07-16,23.65,23.7,23.06,23.09,1531231,0
2010-07-19,22.66,23.21,22.66,23.16,1284864,0
2010-07-20,22.92,23.42,22.74,23.37,1426643,0
2010-07-21,23.47,23.53,23.11,23.14,704363,0
2010-07-22,23.4,23.76,23.3,23.43,1065968,0
2010-07-23,23.43,24.08,23.28,23.94,2669211,0
2010-07-26,23.99,24.22,23.97,24.22,2328871,0
2010-07-27,24.27,24.4,23.87,24.05,1363241,0
2010-07-28,23.97,24.29,23.77,23.81,1641520,0
2010-07-29,23.93,24.06,23.44,23.92,1326811,0
2010-07-30,24.3,24.31,23.69,24.01,1287811,0
2010-08-02,24.24,24.77,24.17,24.53,922022,0
2010-08-03,24.35,24.82,24.34,24.47,1385280,0
2010-08-04,24.47,24.79,24.31,24.73,550957,0
2010-08-05,24.55,24.98,24.3,24.84,1254788,0
2010-08-06,24.5,24.87,24.44,24.82,883819,0
2010-08-09,24.94,25.67,24.58,25.18,2180872,0
2010-08-10,25.18,26.05,25.18,25.82,2483280,0
2010-08-11,25.49,25.49,24.96,25.02,1400624,0
2010-08-12,24.8,25.3,24.57,25.01,1146287,0
2010-08-13,24.92,24.94,24.75,24.8,1075169,0
2010-08-16,24.7,25.23,24.65,24.99,854142,0
2010-08-17,25.22,26.29,25.05,26.14,2029917,0
2010-08-18,26.22,29.4,26.22,28.45,8781520,0
2010-08-19,28.59,29.22,28.16,29.15,3663047,0
2010-08-20,29.04,29.49,28.77,29.13,2514477,0
2010-08-23,29.15,29.61,28.83,28.87,1960791,0
2010-08-24,28.45,28.65,28.03,28.08,2622505,0
2010-08-25,27.94,28.8,27.72,28.58,1576144,0
2010-08-26,28.73,28.73,28.07,28.2,1117483,0
2010-08-27,28.34,28.39,27.98,27.99,1705692,0
2010-08-30,27.82,28.06,27.5,27.5,1487681,0
2010-08-31,27.55,27.72,27.06,27.14,1661542,0
2010-09-01,27.54,28.22,27.32,27.86,1400980,0
2010-09-02,27.8,28.16,27.61,28.15,823298,0
2010-09-03,28.32,28.97,28.3,28.69,1546008,0
2010-09-07,28.66,28.69,28.04,28.05,1004070,0
2010-09-08,28.12,28.57,28.12,28.37,857489,0
2010-09-09,28.55,28.72,28.33,28.36,739621,0
2010-09-10,28.35,28.6,28.27,28.48,810860,0
2010-09-13,28.58,28.89,28.54,28.61,1019306,0
2010-09-14,28.74,29.9,28.61,29.36,1379049,0
2010-09-15,29.24,29.76,29.05,29.68,1823595,0
2010-09-16,29.55,29.72,28.94,28.97,899393,0
2010-09-17,29.02,29.76,28.8,29.61,1729932,0
2010-09-20,29.61,29.82,29.36,29.55,1927489,0
2010-09-21,29.45,29.55,28.64,29.05,1902401,0
2010-09-22,29.05,29.29,28.58,28.82,1080990,0
2010-09-23,29.4,30.17,29.19,29.74,2047123,0
2010-09-24,30.13,30.78,29.92,30.53,1542126,0
2010-09-27,30.5,30.61,30.12,30.61,2008697,0
2010-09-28,33.55,34.26,32.99,33.1,8212730,0
2010-09-29,33.85,33.87,32.48,32.6,5121376,0
2010-09-30,32.57,33.62,32.49,33.24,3305827,0
2010-10-01,33.46,33.56,32.82,32.88,1479072,0
2010-10-04,32.91,33.38,32.8,33.14,1563440,0
2010-10-05,33.44,34.03,33.27,33.9,1603282,0
2010-10-06,33.87,34.16,33.75,34.14,1539519,0
2010-10-07,34.17,34.74,33.9,34.18,1191833,0
2010-10-08,34.07,34.42,34.03,34.33,691446,0
2010-10-11,34.43,34.57,34.18,34.33,579289,0
2010-10-12,34.65,35.72,34.62,34.99,2660211,0
2010-10-13,35.03,35.63,34.8,35.51,2925535,0
2010-10-14,35.22,35.48,34.67,35.35,1360940,0
2010-10-15,35.66,35.74,35.39,35.42,979009,0
2010-10-18,35.32,35.67,35.14,35.66,571064,0
2010-10-19,35.33,35.52,35.05,35.34,1044953,0
2010-10-20,35.4,36.17,35.25,35.89,1004387,0
2010-10-21,36.06,36.18,35.51,35.84,998050,0
2010-10-22,36.01,36.75,35.77,36.59,1218250,0
2010-10-25,37.53,38.2,37.13,37.13,2046708,0
2010-10-26,37.05,37.36,36.88,37.07,1335555,0
2010-10-27,36.98,37.09,36.45,36.67,2100909,0
2010-10-28,36.6,36.87,36.31,36.77,1096741,0
2010-10-29,36.76,36.9,36.43,36.74,1426650,0
2010-11-01,37.15,37.4,34.48,35.22,3665156,0
2010-11-02,35.6,36,35.29,35.36,1937021,0
2010-11-03,35.25,36.09,35.24,35.88,1781794,0
2010-11-04,36.09,36.15,35.73,35.83,821612,0
2010-11-05,35.83,36.14,35.62,35.89,918166,0
2010-11-08,35.89,35.95,35.14,35.77,1070894,0
2010-11-09,36.28,36.94,36.04,36.35,2849843,0
2010-11-10,36.34,36.41,35.34,35.75,1600205,0
2010-11-11,35.39,35.69,35.24,35.53,701229,0
2010-11-12,35.31,35.75,35.31,35.68,891130,0
2010-11-15,35.69,36.16,35.46,35.73,1059779,0
2010-11-16,35.42,35.62,34.62,35.11,1408264,0
2010-11-17,35.12,35.44,35,35.17,548624,0
2010-11-18,35.51,36.07,35.51,35.88,981571,0
2010-11-19,35.92,35.99,35.57,35.63,913452,0
2010-11-22,35.39,35.88,35.02,35.63,638716,0
2010-11-23,35.32,35.59,35.05,35.4,891314,0
2010-11-24,35.54,35.85,35.34,35.5,550906,0
2010-11-26,35.26,35.5,35.23,35.35,143582,0
2010-11-29,35.15,36.14,35.01,36.03,1370149,0
2010-11-30,35.78,36.91,35.61,36.01,2018184,0
2010-12-01,36.35,36.95,36.07,36.7,1066729,0
2010-12-02,36.7,37.1,36.41,36.83,1319810,0
2010-12-03,36.68,36.83,36.34,36.5,882867,0
2010-12-06,36.5,36.74,35.95,36.08,1054327,0
2010-12-07,36.39,36.73,35.91,35.97,837464,0
2010-12-08,36.08,36.26,35.54,36.02,834544,0
2010-12-09,36.28,36.38,35.78,36.02,686045,0
2010-12-10,36.18,36.7,35.86,36.46,859326,0
2010-12-13,36.43,36.44,35.02,36.17,1397202,0
2010-12-14,35.74,36.75,35.73,36.41,1429289,0
2010-12-15,36.55,36.69,36.31,36.39,1328769,0
2010-12-16,36.57,36.69,36.23,36.29,1365915,0
2010-12-17,36.16,36.16,34.74,34.81,3207183,0
2010-12-20,34.76,35.44,34.54,35.22,1629354,0
2010-12-21,35.22,35.49,34.7,35.14,1191372,0
2010-12-22,35.29,35.66,35.12,35.16,679623,0
2010-12-23,35.24,35.65,35.06,35.41,522705,0
2010-12-27,35.31,35.57,34.93,35.5,404137,0
2010-12-28,35.48,35.54,35.08,35.21,576956,0
2010-12-29,35.32,35.55,35.05,35.22,459159,0
2010-12-30,36.57,36.57,35.74,35.79,1277925,0
2010-12-31,35.72,36.34,35.7,35.71,715804,0
2011-01-03,35.9,36.29,35.81,36.04,939492,0
2011-01-04,35.88,36.52,35.76,35.97,883062,0
2011-01-05,35.94,36.24,35.85,35.92,1390110,0
2011-01-06,36.02,36.44,35.83,35.84,1326168,0
2011-01-07,35.8,35.88,34.83,35.11,1090179,0
2011-01-10,34.01,34.26,33.12,33.91,4129818,0
2011-01-11,33.97,34.27,33.78,34.15,1805267,0
2011-01-12,34.35,34.93,34.03,34.1,1959499,0
2011-01-13,34.24,34.95,33.85,34.87,1953917,0
2011-01-14,34.67,34.97,34.51,34.88,730669,0
2011-01-18,34.84,35.32,34.78,35.22,1218331,0
2011-01-19,35.11,35.23,34.5,34.6,1291006,0
2011-01-20,34.6,34.81,33.54,33.72,2040146,0
2011-01-21,33.93,34,33.4,33.68,1143325,0
2011-01-24,33.86,34.06,33.62,33.91,725248,0
2011-01-25,33.97,33.97,33.65,33.92,556059,0
2011-01-26,33.89,34.26,33.57,34,535418,0
2011-01-27,34.06,34.54,33.92,34.32,595074,0
2011-01-28,34.41,34.47,33.41,33.53,622747,0
2011-01-31,33.56,33.86,33.18,33.22,1263141,0
2011-02-01,33.74,34.62,33.33,34.45,1288739,0
2011-02-02,34.28,34.66,34.21,34.55,533976,0
2011-02-03,34.57,34.81,34.1,34.77,567738,0
2011-02-04,34.81,35.3,34.54,34.99,701528,0
2011-02-07,34.97,35.33,34.62,34.97,333420,0
2011-02-08,34.9,34.92,34.5,34.57,721950,0
2011-02-09,34.61,35.27,34.43,34.77,765413,0
2011-02-10,34.73,35.1,34.55,34.84,712036,0
2011-02-11,34.73,35.14,34.71,35.09,442190,0
2011-02-14,35.2,35.55,34.95,35.15,801752,0
2011-02-15,35.1,35.17,34.9,34.92,811956,0
2011-02-16,34.82,35.05,34.79,34.87,589546,0
2011-02-18,34.65,34.74,34.22,34.49,849697,0
2011-02-22,34.21,34.6,34.04,34.33,713328,0
2011-02-23,32.33,34.3,32.14,33.98,2135352,0
2011-02-24,34.01,34.01,33.28,33.36,1292997,0
2011-02-25,33.58,34.48,33.52,34.33,896838,0
2011-02-28,36.06,36.31,35.06,35.52,2415819,0
2011-03-01,35.11,37.16,34.97,36.21,1953133,0
2011-03-02,36.05,36.21,35,35.86,1558522,0
2011-03-03,35.85,36.42,35.78,36.28,1352793,0
2011-03-04,36.21,36.31,35.8,36.05,856014,0
2011-03-07,36.16,36.16,35.31,35.84,975621,0
2011-03-08,35.76,36.38,35.5,36.24,1332814,0
2011-03-09,36.11,36.57,36.06,36.49,1178043,0
2011-03-10,36.11,36.33,35.75,35.8,1547644,0
2011-03-11,35.63,35.99,35.34,35.84,669619,0
2011-03-14,35.57,35.61,34.76,35.21,915489,0
2011-03-15,34.33,34.74,34.04,34.46,1313543,0
2011-03-16,34.33,34.57,33.46,33.72,1436279,0
2011-03-17,34.31,34.68,34.07,34.11,877785,0
2011-03-18,34.45,34.51,34.06,34.44,765123,0
2011-03-21,34.97,35.31,34.82,34.91,683878,0
2011-03-22,34.92,35.24,34.81,34.83,577909,0
2011-03-23,34.81,34.88,34.26,34.78,453204,0
2011-03-24,34.82,35.62,34.73,35.34,667725,0
2011-03-25,35.49,35.88,35.15,35.23,507511,0
2011-03-28,35.35,35.35,34.77,34.85,627033,0
2011-03-29,34.8,35.14,34.65,34.73,646913,0
2011-03-30,35.25,38.51,35.05,37.94,4803355,0
2011-03-31,37.94,38.36,37.82,38.16,1862528,0
2011-04-01,38.37,39.24,38.17,38.86,1734026,0
2011-04-04,39.08,39.12,38.43,38.5,1510917,0
2011-04-05,38.24,40.6,37.77,40.42,2271457,0
2011-04-06,40.52,40.61,39.8,40.42,1957128,0
2011-04-07,40.35,41.2,40.31,40.95,1445028,0
2011-04-08,40.95,41.27,40.68,40.85,1587172,0
2011-04-11,43.11,44.53,40.11,41.06,7071165,0
2011-04-12,40.46,40.91,39.81,39.93,2560493,0
2011-04-13,41,41,39.9,40.02,2814639,0
2011-04-14,39.99,40.02,39.19,39.38,2436439,0
2011-04-15,39.34,40.54,39.3,40.21,1904843,0
2011-04-18,39.75,39.9,38.53,38.8,2446215,0
2011-04-19,38.88,39.03,37.89,38.24,1698698,0
2011-04-20,38.57,39.12,38.55,38.78,1495738,0
2011-04-21,38.82,39.1,38.52,38.88,734804,0
2011-04-25,38.78,39.53,38.69,39.33,1170822,0
2011-04-26,39.49,40.16,39.21,40.05,1660307,0
2011-04-27,40.29,41.13,40,41.05,2227491,0
2011-04-28,40.8,42.37,40.24,41.84,2683042,0
2011-04-29,40,40.37,39.01,39.16,5903225,0
2011-05-02,39.38,40.71,39.27,40.02,2702127,0
2011-05-03,38.28,40.19,38.18,39.9,2464177,0
2011-05-04,39.8,40.39,39.8,40.22,1031375,0
2011-05-05,39.99,40.48,39.82,40.09,1725599,0
2011-05-06,40.28,41.23,40.28,41.12,2265752,0
2011-05-09,41.23,41.44,40.98,41.14,1574211,0
2011-05-10,41.19,41.9,40.92,41.87,1735689,0
2011-05-11,42,42.79,41.88,42.1,1852885,0
2011-05-12,41.88,42.66,41.49,42.65,2040554,0
2011-05-13,42.65,42.78,41.88,42.39,1103626,0
2011-05-16,42.12,42.34,41.82,41.83,1710314,0
2011-05-17,41.61,41.74,40.77,41.24,1521216,0
2011-05-18,41.35,41.35,40.67,40.89,1726729,0
2011-05-19,41.04,41.61,40.89,41.35,1451107,0
2011-05-20,41.22,41.34,40.74,41.02,760480,0
2011-05-23,40.62,40.62,39.97,40.36,945062,0
2011-05-24,40.39,40.59,40.18,40.24,617865,0
2011-05-25,40.08,40.53,39.92,40.4,661929,0
2011-05-26,40.28,41.02,40.2,40.88,799610,0
2011-05-27,40.89,41.55,40.89,41.52,819394,0
2011-05-31,41.58,41.87,41.15,41.63,1184264,0
2011-06-01,41.6,41.73,41.31,41.5,1320444,0
2011-06-02,41.55,41.81,41.08,41.55,686898,0
2011-06-03,40.95,41.03,40.4,40.75,1403113,0
2011-06-06,40.82,40.9,40.03,40.21,1149819,0
2011-06-07,40.33,40.89,40,40.52,1070923,0
2011-06-08,40.59,40.71,38.58,38.92,3280284,0
2011-06-09,38.87,39.05,37.92,38.79,1979332,0
2011-06-10,38.59,39.55,38.36,39.14,1884739,0
2011-06-13,39.13,39.46,38.78,39.11,1004170,0
2011-06-14,39.33,39.6,39.25,39.29,1369612,0
2011-06-15,38.99,39.27,38.73,38.81,1576771,0
2011-06-16,38.69,38.95,38.45,38.79,1398651,0
2011-06-17,38.96,38.96,38.28,38.32,1217331,0
2011-06-20,38,38.64,36.65,38.37,1485308,0
2011-06-21,38.66,39.68,38.39,39.51,988501,0
2011-06-22,39.43,39.8,39.31,39.35,825089,0
2011-06-23,38.96,39.18,38.06,39.13,1429096,0
2011-06-24,39.15,39.19,38.46,38.63,3058537,0
2011-06-27,38.65,40.17,37.92,39.74,1892186,0
2011-06-28,38.53,39.24,37.9,39.01,4668667,0
2011-06-29,39.18,39.99,39.02,39.8,1376507,0
2011-06-30,39.34,40.54,39.19,40.17,1210184,0
2011-07-01,40.2,40.78,40.2,40.66,877917,0
2011-07-05,40.67,40.94,40.31,40.88,670849,0
2011-07-06,40.8,42.09,40.8,41.73,1670753,0
2011-07-07,41.86,42.07,41.43,41.53,919324,0
2011-07-08,41.28,41.5,40.61,41.47,896647,0
2011-07-11,41.02,41.17,40.03,40.38,857649,0
2011-07-12,40.42,40.66,40.05,40.25,615014,0
2011-07-13,40.54,41.15,40.35,40.59,572738,0
2011-07-14,40.79,41.48,40.25,40.37,1296381,0
2011-07-15,40.54,40.54,39.35,40.27,1638298,0
2011-07-18,40.15,40.2,39.23,39.58,1445590,0
2011-07-19,39.85,40.19,39.81,40.05,660794,0
2011-07-20,40.16,40.3,39.66,39.8,824417,0
2011-07-21,40.08,40.67,39.95,40.04,1203224,0
2011-07-22,39.59,40.32,39.59,40,437627,0
2011-07-25,39.81,39.99,38.7,38.71,1092807,0
2011-07-26,38.8,38.93,38.41,38.76,929719,0
2011-07-27,38.51,38.57,37.64,37.75,979482,0
2011-07-28,37.55,38.11,37.43,37.44,654383,0
2011-07-29,37.16,37.53,36.4,37.25,953057,0
2011-08-01,37.65,37.74,36.3,36.7,1184448,0
2011-08-02,36.5,36.82,34.93,35.38,2128373,0
2011-08-03,35.13,35.96,34.9,35.86,1209568,0
2011-08-04,35.32,35.47,34.01,34.03,1843457,0
2011-08-05,33.89,34.4,33.09,33.89,2197446,0
2011-08-08,32.38,33.49,31.5,31.58,1931933,0
2011-08-09,31.96,33.78,31.63,33.76,2555665,0
2011-08-10,33.37,34,32.86,32.92,2906319,0
2011-08-11,33.07,34.05,32.43,33.47,1833222,0
2011-08-12,33.73,34,33.22,33.5,1005668,0
2011-08-15,33.01,34.09,32.77,33.09,1738875,0
2011-08-16,32.71,32.91,32.3,32.4,1676110,0
2011-08-17,32.52,32.61,31.36,31.81,2277632,0
2011-08-18,31.11,31.24,29.94,30.05,2598299,0
2011-08-19,29.75,30.35,29.54,29.57,1949445,0
2011-08-22,30.05,30.31,29.24,29.37,1381194,0
2011-08-23,29.72,30.68,29.03,30.66,1429792,0
2011-08-24,30.52,31.04,30.33,30.87,1195999,0
2011-08-25,31.05,31.2,29.92,30.08,1044371,0
2011-08-26,29.94,30.88,29.42,30.61,688981,0
2011-08-29,31.22,31.87,31.22,31.45,1608511,0
2011-08-30,31.28,31.92,31.13,31.72,1074838,0
2011-08-31,31.82,32.43,31.68,31.91,1218790,0
2011-09-01,31.83,32.05,30.93,31.81,2021269,0
2011-09-02,31.24,31.36,30.57,30.71,614686,0
2011-09-06,29.99,30.49,29.61,30.45,1236244,0
2011-09-07,30.82,31.3,30.59,31.28,1221831,0
2011-09-08,30.99,31.23,30.7,30.75,906960,0
2011-09-09,30.56,30.72,29.46,29.79,830522,0
2011-09-12,29.42,29.6,28.93,29.47,1039951,0
2011-09-13,29.43,29.95,29.4,29.7,1479650,0
2011-09-14,29.88,30.48,29.39,30.11,1441447,0
2011-09-15,30.4,30.63,30.11,30.53,1361765,0
2011-09-16,30.58,30.72,30.1,30.47,1802149,0
2011-09-19,30.12,30.16,29.42,29.55,601498,0
2011-09-20,29.62,29.78,28.88,28.92,1413069,0
2011-09-21,28.86,29.23,28.12,28.12,2009095,0
2011-09-22,27.31,28.05,26.95,27.15,1192963,0
2011-09-23,27.05,27.5,26.76,27.38,774187,0
2011-09-26,27.45,27.89,27.34,27.71,928525,0
2011-09-27,27.73,29.28,27.73,29,1394060,0
2011-09-28,28.97,29.29,28.14,28.16,1522531,0
2011-09-29,28.51,28.87,27.69,28.3,1367566,0
2011-09-30,27.9,28.75,27.81,27.99,1331144,0
2011-10-03,27.77,28.2,26.47,26.51,1705386,0
2011-10-04,26.22,27.13,26.02,27.06,1760128,0
2011-10-05,27.41,27.97,27.21,27.55,1616910,0
2011-10-06,27.61,28.99,27.51,28.69,1955729,0
2011-10-07,28.9,29.13,28.04,28.08,1003906,0
2011-10-10,28.68,29.28,28.59,29.26,1057991,0
2011-10-11,29.02,29.54,28.64,29.31,1116578,0
2011-10-12,29.52,29.78,29.11,29.14,1343415,0
2011-10-13,28.99,29.39,28.51,29.36,945050,0
2011-10-14,29.7,29.71,29.27,29.55,655713,0
2011-10-17,29.27,29.51,28.57,28.71,898340,0
2011-10-18,28.78,28.88,28.15,28.75,776591,0
2011-10-19,28.8,28.99,28.31,28.44,820616,0
2011-10-20,28.39,28.67,27.5,27.94,1888741,0
2011-10-21,28.34,28.45,27.94,28.32,1170589,0
2011-10-24,28.51,29.28,28.16,29.06,891919,0
2011-10-25,28.84,28.94,28.01,28.06,1134486,0
2011-10-26,28.32,30.23,28.06,30.1,2303290,0
2011-10-27,31.08,32.76,30.1,32.38,3052405,0
2011-10-28,32.73,33.14,32.42,32.64,1512145,0
2011-10-31,32.31,32.75,32.11,32.31,1735574,0
2011-11-01,31.7,32.25,31.42,31.8,2006578,0
2011-11-02,32.38,32.61,31.87,32.4,1906634,0
2011-11-03,32.92,33.65,32.52,33.54,1742995,0
2011-11-04,33.19,33.76,32.24,32.71,1238493,0
2011-11-07,31.4,32.85,31.4,32.8,1537994,0
2011-11-08,32.65,33.31,32.24,32.85,1026765,0
2011-11-09,32.08,32.27,31.5,31.81,937508,0
2011-11-10,31.63,32.3,31.58,31.96,736004,0
2011-11-11,32.3,33.21,32.3,33.01,892490,0
2011-11-14,33.6,33.67,32.33,33.01,979438,0
2011-11-15,32.99,33.96,32.69,33.52,1273581,0
2011-11-16,33.25,33.71,32.79,32.91,770751,0
2011-11-17,32.86,33.37,32.3,32.74,1194853,0
2011-11-18,32.62,33.43,32.37,32.4,1303130,0
2011-11-21,32.04,32.68,31.95,32.54,1333832,0
2011-11-22,32.16,32.73,32.16,32.53,1163081,0
2011-11-23,32.26,32.74,32.18,32.56,1532381,0
2011-11-25,32.34,32.65,32.24,32.51,506985,0
2011-11-28,33.38,33.76,33.03,33.31,1030589,0
2011-11-29,33.22,33.99,33.22,33.4,1252082,0
2011-11-30,34.35,34.76,33.84,34.23,1409841,0
2011-12-01,34.23,34.89,34.08,34.15,1273785,0
2011-12-02,34.31,34.48,33.63,33.64,1012192,0
2011-12-05,34.04,34.53,33.83,34.07,1102694,0
2011-12-06,34.04,34.38,33.8,33.99,1050327,0
2011-12-07,33.81,34.11,33.22,33.96,869313,0
2011-12-08,33.78,34.18,33.07,33.29,1003316,0
2011-12-09,33.87,34.31,33.3,34.01,1207015,0
2011-12-12,36.09,36.35,35.29,36.04,4244271,0
2011-12-13,36.15,36.41,34.93,35.08,1769179,0
2011-12-14,35.07,35.08,33.93,34.67,1760291,0
2011-12-15,35.04,35.56,34.37,34.65,1758832,0
2011-12-16,34.66,35.11,34.18,34.97,2522405,0
2011-12-19,35.01,35.27,34.29,34.37,1038979,0
2011-12-20,34.98,35.02,34.51,34.78,1489768,0
2011-12-21,34.82,35.2,34.4,35.05,1276409,0
2011-12-22,35.2,35.39,34.84,34.95,719145,0
2011-12-23,35.06,35.13,34.84,35,276430,0
2011-12-27,34.94,35.16,34.8,35.01,409316,0
2011-12-28,35.07,35.07,34.07,34.09,747270,0
2011-12-29,34.02,34.57,33.95,34.51,602406,0
2011-12-30,34.52,34.86,34.41,34.53,702859,0
2012-01-03,35.25,35.47,34.66,34.9,870818,0
2012-01-04,34.76,35.02,34.5,34.58,1570500,0
2012-01-05,34.49,34.56,33.9,34.44,2373599,0
2012-01-06,35.07,35.2,33.3,33.8,4001980,0
2012-01-09,32.97,34.14,32.82,33.86,4165450,0
2012-01-10,34,34.66,33.86,34.44,1491747,0
2012-01-11,34.38,35.09,34.38,35.01,1542775,0
2012-01-12,35.06,36.28,34.96,36.06,2208878,0
2012-01-13,35.67,36.16,35.65,36.05,868413,0
2012-01-17,36.36,36.99,36.24,36.67,1497818,0
2012-01-18,36.71,37.05,36.53,37.05,1195025,0
2012-01-19,37.09,37.35,36.9,37.21,1178594,0
2012-01-20,37.39,37.92,37.19,37.4,2025285,0
2012-01-23,37.51,37.57,37.18,37.48,1263610,0
2012-01-24,37.28,37.39,36.71,36.99,1172038,0
2012-01-25,37.05,37.49,36.57,37.36,1976471,0
2012-01-26,37.51,37.61,37.12,37.45,1132820,0
2012-01-27,37.22,37.88,37.2,37.73,1274417,0
2012-01-30,37.02,37.59,35.95,36.52,2941073,0
2012-01-31,36.79,37.42,36.53,37.17,1927466,0
2012-02-01,37.57,38.16,37.54,37.74,1476141,0
2012-02-02,37.74,37.96,37.15,37.22,1084183,0
2012-02-03,37.57,38.2,36.56,36.63,2015393,0
2012-02-06,36.59,36.87,36.48,36.57,1053677,0
2012-02-07,36.4,36.56,35.26,35.47,2521533,0
2012-02-08,35.5,36.82,35.09,35.87,2832398,0
2012-02-09,36.02,36.12,35.27,35.37,1319876,0
2012-02-10,35.17,35.6,34.7,35.2,1299166,0
2012-02-13,35.56,36.12,35.17,35.92,1401189,0
2012-02-14,35.82,35.95,35.44,35.56,1570040,0
2012-02-15,35.75,35.8,35.21,35.28,846679,0
2012-02-16,35.31,36.11,35.31,35.88,1275609,0
2012-02-17,35.83,36.05,35.22,35.25,903926,0
2012-02-21,35.19,35.59,34.77,35.01,1508308,0
2012-02-22,34.82,34.98,34.45,34.7,1108284,0
2012-02-23,34.79,35.15,34.42,35.02,1677544,0
2012-02-24,35.07,37.16,35.07,36.3,2472166,0
2012-02-27,36.55,38.18,35.91,37.84,3304034,0
2012-02-28,37.78,38,37.56,37.7,1267521,0
2012-02-29,37.62,37.76,37,37.07,1447989,0
2012-03-01,36.95,37.58,36.85,37.47,1275328,0
2012-03-02,37.18,37.71,36.89,37.24,760218,0
2012-03-05,37.01,37.35,36.79,37.11,1347631,0
2012-03-06,36.79,37.08,36.58,36.87,1053937,0
2012-03-07,36.61,37.09,36.41,36.95,755658,0
2012-03-08,37.1,37.25,36.9,37.07,599182,0
2012-03-09,37.01,37.64,36.98,37.28,669350,0
2012-03-12,37.03,37.18,36.2,36.49,1251723,0
2012-03-13,36.55,36.81,35.42,35.92,2780757,0
2012-03-14,35.98,36.31,35.74,35.88,1328413,0
2012-03-15,36.01,36.09,35.72,36.01,1111393,0
2012-03-16,36.13,36.49,35.99,36.27,2124501,0
2012-03-19,36.21,36.8,36.14,36.51,1211905,0
2012-03-20,36.48,36.71,36.15,36.2,1301220,0
2012-03-21,36.15,36.23,35.44,35.98,1036712,0
2012-03-22,35.82,36.89,35.67,36.69,1681535,0
2012-03-23,36.75,38.1,36.71,37.85,2085940,0
2012-03-26,38.01,39.28,37.77,38.82,2017634,0
2012-03-27,38.85,39.03,38.51,38.79,960361,0
2012-03-28,38.77,39.29,38.51,39.01,893039,0
2012-03-29,38.72,39,38.25,38.87,1003764,0
2012-03-30,39.06,39.18,38.69,38.73,573483,0
2012-04-02,38.6,38.96,38.52,38.73,864436,0
2012-04-03,38.77,38.86,38.53,38.79,849823,0
2012-04-04,38.42,38.57,38.1,38.26,748432,0
2012-04-05,38.19,38.44,37.9,38.19,385862,0
2012-04-09,37.85,37.85,37.23,37.43,1698371,0
2012-04-10,37.44,37.51,34.87,34.98,3861490,0
2012-04-11,35.35,35.35,34.95,35.27,2950934,0
2012-04-12,35.22,36.1,35.2,35.81,1185104,0
2012-04-13,35.82,36.01,35.55,35.62,1024345,0
2012-04-16,35.83,35.99,35.41,35.69,1579776,0
2012-04-17,35.98,36.31,35.87,36.12,823293,0
2012-04-18,35.92,36.14,35.81,35.88,642104,0
2012-04-19,35.88,36.1,35.09,35.52,975144,0
2012-04-20,35.71,35.71,35.14,35.42,1021756,0
2012-04-23,35.06,35.28,34.68,35.1,684417,0
2012-04-24,35.06,35.11,34.23,34.48,1962545,0
2012-04-25,34.84,35.44,34.58,35.25,1292250,0
2012-04-26,35.19,36.3,35.13,36.05,1464719,0
2012-04-27,36.21,36.24,35.74,35.83,1175555,0
2012-04-30,35.66,35.79,34.885,35.14,1573456,0
2012-05-01,35,35.09,34.52,34.66,1245096,0
2012-05-02,33.78,34.93,33.52,34.28,1695233,0
2012-05-03,34.22,34.39,33.76,34.24,1529080,0
2012-05-04,34.11,34.21,33.59,33.84,1137495,0
2012-05-07,33.9,34,33.57,33.8,918813,0
2012-05-08,33.56,33.78,33.17,33.75,1020791,0
2012-05-09,33.48,33.62,32.92,33.02,1812317,0
2012-05-10,33.24,33.51,33,33.3,1275481,0
2012-05-11,33.08,33.64,32.98,33.55,1173716,0
2012-05-14,33.22,33.69,32.88,33.48,1623456,0
2012-05-15,33.33,33.48,32.62,32.76,1123162,0
2012-05-16,32.63,33.51,31.95,33.45,2442900,0
2012-05-17,33.34,33.43,33.07,33.29,1371079,0
2012-05-18,33.27,33.42,32.73,32.87,2155386,0
2012-05-21,32.98,33.38,32.76,33.33,773971,0
2012-05-22,33.34,34.01,33.19,33.38,957363,0
2012-05-23,33.08,33.21,32.53,33.05,750781,0
2012-05-24,33.1,33.36,32.89,33.28,524964,0
2012-05-25,33.21,33.69,33.15,33.57,499913,0
2012-05-29,34.25,35.6,33.78,34.2,3487234,0
2012-05-30,33.79,34.07,32.49,32.5,2847603,0
2012-05-31,32.5,32.72,32.16,32.52,1812551,0
2012-06-01,32.05,32.53,31.2,31.32,1585390,0
2012-06-04,31.53,31.9,30.71,30.87,2137157,0
2012-06-05,30.69,31.02,30.59,30.81,1932109,0
2012-06-06,31.06,31.23,30.67,30.91,2005595,0
2012-06-07,30.97,31.5,29.99,30.12,3044121,0
2012-06-08,30.1,30.42,29.75,29.88,3107429,0
2012-06-11,30.31,30.33,29.19,29.2,2296911,0
2012-06-12,29.33,29.67,29.08,29.54,2220811,0
2012-06-13,29.57,29.8,28.99,29.18,1521822,0
2012-06-14,29.11,29.33,28.83,29.03,1856814,0
2012-06-15,29.27,30.35,29.26,30.13,3559094,0
2012-06-18,29.94,30.27,29.75,30.15,1515611,0
2012-06-19,30.24,30.45,29.97,30.15,1622160,0
2012-06-20,30.54,30.68,30.25,30.64,1553041,0
2012-06-21,30.86,30.86,30.26,30.41,1547412,0
2012-06-22,30.52,30.75,30.37,30.49,2486514,0
2012-06-25,30.08,30.26,29.71,29.84,988683,0
2012-06-26,29.83,30.1,29.78,30.01,1096139,0
2012-06-27,30.04,30.56,29.9,30.5,1014135,0
2012-06-28,30.24,30.51,29.68,30.51,1060804,0
2012-06-29,31.23,31.51,30.71,30.98,1499606,0
2012-07-02,31.02,31.19,30.19,30.4,1479591,0
2012-07-03,30.23,30.61,29.95,30.48,935258,0
2012-07-05,30.25,30.49,30.11,30.23,1178243,0
2012-07-06,30.1,30.23,29.82,30.01,1304826,0
2012-07-09,30.08,30.16,29.77,29.8,1071382,0
2012-07-10,30.05,30.05,29.22,29.34,1051505,0
2012-07-11,29.32,29.56,29.2,29.5,879629,0
2012-07-12,29.5,29.85,29.14,29.76,1020994,0
2012-07-13,29.69,30.447,29.635,30.15,1037912,0
2012-07-16,30.18,30.42,30.08,30.33,923000,0
2012-07-17,30.39,30.98,30.32,30.77,776768,0
2012-07-18,30.69,31.1,30.541,30.79,705668,0
2012-07-19,30.72,31.87,30.66,31.45,1782932,0
2012-07-20,31.32,31.32,30.89,31.11,713477,0
2012-07-23,30.62,30.72,29.78,29.86,1252643,0
2012-07-24,29.89,29.939,29.01,29.21,1143767,0
2012-07-25,29.34,29.47,29.02,29.36,976831,0
2012-07-26,29.66,30.29,29.11,29.38,1354842,0
2012-07-27,29.5,29.99,29.5,29.79,1053773,0
2012-07-30,29.69,29.9,29.48,29.75,475132,0
2012-07-31,29.63,29.9,29.4,29.73,1204705,0
2012-08-01,29.79,29.99,29.48,29.52,601061,0
2012-08-02,29.2,29.43,28.89,29.25,694474,0
2012-08-03,29.77,30.36,29.38,30.14,1015508,0
2012-08-06,30.14,30.47,29.62,29.78,798619,0
2012-08-07,31,32.12,30.43,30.67,4017499,0
2012-08-08,30.55,30.9,30.49,30.57,2690538,0
2012-08-09,30.62,32.14,30.62,31.83,1932082,0
2012-08-10,31.68,32.36,31.4,32.25,1033688,0
2012-08-13,32.16,32.5,31.89,32.25,970646,0
2012-08-14,32.32,32.94,32.23,32.34,1255881,0
2012-08-15,32.29,32.81,32.05,32.63,1568948,0
2012-08-16,32.67,32.76,32.33,32.58,818646,0
2012-08-17,32.51,32.53,32.25,32.49,1612910,0
2012-08-20,32.35,32.58,32.04,32.51,917560,0
2012-08-21,32.56,32.6,32.2,32.25,863166,0
2012-08-22,32.17,32.3,32.02,32.165,1181717,0
2012-08-23,32.1,32.24,31.82,31.88,994157,0
2012-08-24,31.06,32.27,31.06,32.17,2411501,0
2012-08-27,32.35,32.58,31.92,32.46,1259769,0
2012-08-28,32.44,32.7,32.275,32.37,1084124,0
2012-08-29,32.37,32.47,31.97,32.2,1146237,0
2012-08-30,32.05,32.11,31.77,31.91,942497,0
2012-08-31,32.1,32.28,31.72,31.82,1007141,0
2012-09-04,31.9,32.235,31.66,32.07,1751527,0
2012-09-05,32.04,32.485,31.89,32.27,2139973,0
2012-09-06,32.46,33.06,32.46,32.71,2265419,0
2012-09-07,32.75,33.28,32.75,33.15,934916,0
2012-09-10,33.26,33.8,32.51,33.38,1356064,0
2012-09-11,33.35,33.53,33.01,33.06,1640207,0
2012-09-12,33.15,33.42,32.93,33.35,973786,0
2012-09-13,33.34,33.705,33.21,33.61,1971527,0
2012-09-14,33.63,33.86,33.48,33.68,793181,0
2012-09-17,33.48,33.65,33.31,33.53,647800,0
2012-09-18,33.43,33.5,33.23,33.34,1095381,0
2012-09-19,33.19,33.3,32.26,32.62,2917054,0
2012-09-20,32.56,32.95,32.52,32.89,2159159,0
2012-09-21,33.16,33.16,32.65,32.68,1962361,0
2012-09-24,32.3,32.99,32.15,32.94,1149845,0
2012-09-25,33,33.23,31.84,31.97,1466973,0
2012-09-26,31.94,32.27,31.34,31.59,935061,0
2012-09-27,31.57,31.97,31.26,31.44,784914,0
2012-09-28,31.31,31.8,31.19,31.72,1617586,0
2012-10-01,31.57,32.7,31.53,32.245,2719869,0
2012-10-02,32.44,32.47,31.69,32.08,2846721,0
2012-10-03,32.04,32.95,31.96,32.43,2363631,0
2012-10-04,31.74,33.03,31.14,31.51,4238604,0
2012-10-05,31.03,31.45,30.7,31.13,2653441,0
2012-10-08,31.13,31.31,30.73,31.16,1737709,0
2012-10-09,31.28,31.29,30.475,30.65,1566524,0
2012-10-10,30.73,30.84,30.385,30.6,1093563,0
2012-10-11,30.72,31.15,30.63,30.82,1476757,0
2012-10-12,30.7,30.83,30.2,30.48,1259603,0
2012-10-15,30.62,30.78,30.29,30.73,2029584,0
2012-10-16,30.88,31.48,30.85,31.06,2423084,0
2012-10-17,31.1,31.195,30.97,31.06,1577011,0
2012-10-18,30.98,31.12,30.81,30.9,2098718,0
2012-10-19,30.9,30.99,30.26,30.32,1352807,0
2012-10-22,30.3,30.3,29.94,30.07,982359,0
2012-10-23,29.89,29.89,29.29,29.63,1250760,0
2012-10-24,29.72,29.81,29.46,29.62,919676,0
2012-10-25,29.82,29.948,29.56,29.7,1568310,0
2012-10-26,29.68,29.729,29.04,29.13,1292737,0
2012-10-31,29.01,29.14,28.44,28.66,1708632,0
2012-11-01,28.55,29.57,28.44,29.01,2900262,0
2012-11-02,29.12,29.45,28.85,29.23,2699522,0
2012-11-05,29.09,29.22,26.7,26.73,6950955,0
2012-11-06,26.63,27.06,26.33,26.48,3383392,0
2012-11-07,26.26,26.57,26.09,26.36,2384612,0
2012-11-08,26.39,26.54,25.77,25.86,3334585,0
2012-11-09,25.78,26.33,25.71,26.13,2519607,0
2012-11-12,26.17,27.12,26.12,26.915,2855436,0
2012-11-13,26.8,26.98,26.46,26.48,2225796,0
2012-11-14,26.61,26.9,26.31,26.4,2045911,0
2012-11-15,26.77,27.615,26.7,27.41,3126358,0
2012-11-16,27.5,27.61,26.65,26.84,2402000,0
2012-11-19,27.13,27.32,26.99,27.24,1138378,0
2012-11-20,27.37,27.48,26.95,27.12,2086919,0
2012-11-21,27.2,27.44,27.12,27.36,1132325,0
2012-11-23,27.46,27.84,27.292,27.8,837977,0
2012-11-26,27.69,28.3,27.65,28.25,1802971,0
2012-11-27,28.11,28.55,28.05,28.23,1874231,0
2012-11-28,28.15,28.44,27.87,28.42,1290047,0
2012-11-29,28.43,28.81,28.43,28.58,1233402,0
2012-11-30,28.53,28.86,28.39,28.68,1575737,0
2012-12-03,28.65,28.9,28.611,28.66,1211676,0
2012-12-04,28.64,28.64,28.12,28.28,1771764,0
2012-12-05,28.3,28.41,28.01,28.07,1673548,0
2012-12-06,28,28.24,27.91,27.99,2035063,0
2012-12-07,28.13,28.34,27.93,28.29,1990261,0
2012-12-10,28.25,28.35,27.98,27.98,1971267,0
2012-12-11,28.14,28.34,27.98,28.11,2267655,0
2012-12-12,28.17,28.19,27.59,27.6,991874,0
2012-12-13,26.38,27.25,26.05,26.65,4303454,0
2012-12-14,26.33,26.61,25.52,25.62,3319112,0
2012-12-17,25.62,25.85,25.55,25.71,1613086,0
2012-12-18,25.7,26.53,25.7,26.2,2517195,0
2012-12-19,26.15,26.27,25.9,26.14,2150603,0
2012-12-20,26.15,26.32,26,26.17,1934115,0
2012-12-21,25.85,25.99,25.75,25.87,3949366,0
2012-12-24,25.67,26.09,25.66,25.82,571634,0
2012-12-26,25.91,26.73,25.91,26.03,1055026,0
2012-12-27,26,26.206,25.65,25.83,1213038,0
2012-12-28,25.7,26,25.6,25.6,1247836,0
2012-12-31,25.54,26.28,25.49,26.23,1071496,0
2013-01-02,26.69,26.71,26.27,26.37,1999163,0
2013-01-03,26.48,26.72,26.07,26.25,2307013,0
2013-01-04,25.39,25.69,25.005,25.06,5812303,0
2013-01-07,25.05,25.98,25.02,25.96,2532671,0
2013-01-08,26.09,26.8,25.99,26.67,2287588,0
2013-01-09,26.82,26.98,26.12,26.54,3274977,0
2013-01-10,26.69,26.774,26.16,26.24,1594052,0
2013-01-11,26.28,26.47,26.165,26.255,1062465,0
2013-01-14,26.25,26.605,26.16,26.46,1241125,0
2013-01-15,26.25,26.85,26.17,26.82,1176586,0
2013-01-16,26.62,26.83,26.36,26.49,918087,0
2013-01-17,26.59,26.89,26.5,26.58,1193731,0
2013-01-18,26.65,26.89,26.49,26.82,897136,0
2013-01-22,26.76,27.65,26.55,27.61,2171098,0
2013-01-23,27.58,28.32,27.56,28.04,2530179,0
2013-01-24,28.01,28.45,28.01,28.345,1649413,0
2013-01-25,28.38,28.56,28.2,28.51,1677005,0
2013-01-28,28.44,28.58,28.13,28.23,3295067,0
2013-01-29,28.13,28.68,28.05,28.58,1978552,0
2013-01-30,28.48,33.32,28.47,31.66,12661772,0
2013-01-31,31.35,32.64,31.34,31.66,8991659,0
2013-02-01,31.74,31.86,31.3,31.33,2449955,0
2013-02-04,31.53,31.53,30.51,30.66,2343374,0
2013-02-05,30.95,31.73,30.5,30.87,3165636,0
2013-02-06,30.89,31.45,30.8,31,3912517,0
2013-02-07,30.4,30.57,29.665,29.94,3907912,0
2013-02-08,30.08,30.19,29.67,29.75,2251329,0
2013-02-11,30.07,30.12,29.21,29.41,2225490,0
2013-02-12,29.56,29.67,28.65,28.69,2738762,0
2013-02-13,28.79,29.39,28.42,29.38,3747893,0
2013-02-14,29.2,29.47,28.87,28.9,1384884,0
2013-02-15,28.95,29.33,28.85,29.19,1508279,0
2013-02-19,29.11,29.16,28.89,29.03,1100912,0
2013-02-20,28.94,29.1,28.39,28.44,985905,0
2013-02-21,28.34,28.37,27.7,28,2751306,0
2013-02-22,28.16,28.22,27.95,28.04,2149070,0
2013-02-25,28,30.58,27.88,30.26,11620734,0
2013-02-26,30.14,30.5,29.55,29.82,4947440,0
2013-02-27,29.59,30.91,29.46,30.8,4959825,0
2013-02-28,30.89,31.2,30.58,31,3386038,0
2013-03-01,30.38,31.63,29.905,30.02,4015183,0
2013-03-04,29.9,30.96,29.9,30.88,3528941,0
2013-03-05,30.8,31.33,30.78,31.05,1923596,0
2013-03-06,31.2,31.65,31.06,31.18,1464047,0
2013-03-07,31.26,31.44,30.95,31.08,1450040,0
2013-03-08,31.22,31.25,30.94,31.05,2470109,0
2013-03-11,30.97,31.21,30.775,30.79,1008033,0
2013-03-12,30.8,30.84,30.37,30.7,1260670,0
2013-03-13,30.84,31.14,30.72,31.01,1643000,0
2013-03-14,30.99,31.35,30.94,31.25,1210748,0
2013-03-15,31.14,31.22,30.61,30.68,1964106,0
2013-03-18,30.51,30.73,30.38,30.42,663620,0
2013-03-19,30.58,30.64,30.01,30.19,801453,0
2013-03-20,30.39,30.7,30.03,30.63,1434808,0
2013-03-21,30.88,30.88,30.42,30.55,1758122,0
2013-03-22,30.6,31,30.41,30.85,1620523,0
2013-03-25,30.68,31.15,30.5,30.61,1221281,0
2013-03-26,30.62,30.79,29.94,30.71,1142645,0
2013-03-27,30.55,30.84,30.39,30.74,978053,0
2013-03-28,30.73,30.895,30.25,30.76,1131515,0
2013-04-01,30.63,30.85,30.39,30.73,984488,0
2013-04-02,30.84,32,30.77,31.94,2279705,0
2013-04-03,31.87,33.66,31.81,33.29,5841866,0
2013-04-04,33.37,33.94,33.15,33.7,4558702,0
2013-04-05,33.53,34.25,33.53,34.15,2977437,0
2013-04-08,33.95,34.32,33.74,34.24,3241891,0
2013-04-09,34.36,35.21,34.27,34.98,3167577,0
2013-04-10,34.85,35.19,34.43,34.61,2874544,0
2013-04-11,34.43,34.69,34.21,34.49,1681184,0
2013-04-12,34.34,34.55,34.21,34.48,1937848,0
2013-04-15,34.42,34.62,34.24,34.29,3551064,0
2013-04-16,34.53,35.3,34.35,34.85,3656071,0
2013-04-17,35.29,36.01,34.92,35.955,6362649,0
2013-04-18,35.8,36.19,35.59,35.75,3318873,0
2013-04-19,35.83,36.4,35.58,35.9,1948208,0
2013-04-22,35.95,36.17,35.8,36.17,1089137,0
2013-04-23,36.18,36.82,36.18,36.59,1529751,0
2013-04-24,36.625,36.695,36.35,36.57,1650380,0
2013-04-25,36.5,37.11,36.47,36.8,1921477,0
2013-04-26,36.83,36.85,35.71,36.46,1360014,0
2013-04-29,36.44,36.8,36.29,36.45,1810134,0
2013-04-30,36.31,36.82,36.21,36.64,2862968,0
2013-05-01,36.48,36.76,36.48,36.63,2492620,0
2013-05-02,37,37.05,36.44,36.95,2955270,0
2013-05-03,37.09,37.78,37.04,37.58,1362616,0
2013-05-06,37.32,38.05,37.32,37.92,1804077,0
2013-05-07,36.51,38.32,36.51,38.21,2236078,0
2013-05-08,36.97,38.25,36.64,36.87,4305568,0
2013-05-09,36.57,37.02,36.4,36.92,1718992,0
2013-05-10,36.92,37.98,33.99,34.97,3386964,0
2013-05-13,33.25,34.285,32.66,33.71,12358616,0
2013-05-14,33.61,33.99,33.35,33.74,2534477,0
2013-05-15,33.57,33.86,33.265,33.48,2278393,0
2013-05-16,33.99,34.28,33.3,33.31,2895161,0
2013-05-17,33.32,34.55,33.17,34.38,2239472,0
2013-05-20,34.16,34.37,33.53,33.73,1636619,0
2013-05-21,33.67,34.17,33.66,34.04,988401,0
2013-05-22,34.02,34.6,33.39,33.62,1821154,0
2013-05-23,33.73,34.36,33.39,34.28,1069064,0
2013-05-24,34.09,34.11,33.51,33.88,773684,0
2013-05-28,34.15,34.9,34.03,34.88,2115136,0
2013-05-29,33.94,36.69,33.94,35.45,3512704,0
2013-05-30,35.59,36.04,35.5,35.94,1916471,0
2013-05-31,35.88,36.79,35.81,36.3,2614347,0
2013-06-03,36.27,37.26,36.11,36.73,3234101,0
2013-06-04,36.68,36.97,36.151,36.46,994246,0
2013-06-05,36.32,36.46,35.87,35.96,1160164,0
2013-06-06,36.47,37.49,36.23,37.49,3734759,0
2013-06-07,37.57,38.76,37.52,38.24,1525017,0
2013-06-10,38,38.76,37.92,38.54,1700096,0
2013-06-11,38.36,39,38.09,38.21,1146436,0
2013-06-12,38.46,38.765,38.1,38.12,1281678,0
2013-06-13,38.13,38.52,37.75,38.48,885734,0
2013-06-14,38.51,39.27,38.18,38.78,1175242,0
2013-06-17,39,39.82,38.88,39.3,1920789,0
2013-06-18,39.2,39.47,38.61,38.82,1090225,0
2013-06-19,38.74,39.2,38.52,38.52,1094800,0
2013-06-20,38.36,38.36,37.29,37.52,1637914,0
2013-06-21,37.65,37.99,36.92,37.81,3455319,0
2013-06-24,37.65,37.708,36.87,37.19,1656699,0
2013-06-25,37.41,37.84,37.15,37.31,1757552,0
2013-06-26,37.43,37.65,36.975,37.19,1393172,0
2013-06-27,37.36,37.62,36.92,37.31,2248656,0
2013-06-28,37.11,37.59,36.74,36.79,3168626,0
2013-07-01,36.75,38.1,36.75,37.69,2145140,0
2013-07-02,37.87,38.01,37.57,37.72,1591208,0
2013-07-03,37.45,38.14,36.755,37.68,1542378,0
2013-07-05,37.98,39.06,37.805,39.04,1014168,0
2013-07-08,39.2,39.43,38.94,39.27,928865,0
2013-07-09,39.32,39.9,39.15,39.3,1542398,0
2013-07-10,39.22,39.5,38.95,39.22,810167,0
2013-07-11,39.72,39.74,38.82,38.94,1669209,0
2013-07-12,39.01,39.6,38.93,39.22,1261396,0
2013-07-15,39.24,39.5,38.88,39.1,1338913,0
2013-07-16,39.11,39.19,38.415,38.5,1181939,0
2013-07-17,38.47,38.78,38.3,38.4,1045957,0
2013-07-18,38.57,38.8,38.13,38.24,998182,0
2013-07-19,38.17,38.53,38.05,38.06,816579,0
2013-07-22,38.1,38.76,37.65,38.48,1631007,0
2013-07-23,38.47,38.6,38.15,38.5,1031170,0
2013-07-24,38.44,38.63,37.68,37.84,1221664,0
2013-07-25,37.78,38.2,37.15,37.7,801255,0
2013-07-26,37.53,38.12,37.5,38.01,1452935,0
2013-07-29,38,38.36,37.53,37.91,523115,0
2013-07-30,38.05,38.29,37.785,38.06,1382009,0
2013-07-31,38.28,39.08,38.185,38.46,1249734,0
2013-08-01,38.52,39.19,38.52,39.05,1104291,0
2013-08-02,39.01,39.35,38.66,39.21,1490485,0
2013-08-05,39.17,39.36,38.67,38.71,1447904,0
2013-08-06,40,40.19,37.14,37.47,4579003,0
2013-08-07,37.07,37.1,36.17,36.3,2820743,0
2013-08-08,36.73,37.15,36.19,36.82,1681310,0
2013-08-09,36.71,37.01,36.54,36.81,1061195,0
2013-08-12,36.88,37.6,36.35,36.69,1626845,0
2013-08-13,36.51,37.082,36.51,37,1214959,0
2013-08-14,36.96,37.841,36.81,37.8,1690397,0
2013-08-15,37.67,37.85,37.27,37.73,1973161,0
2013-08-16,37.49,37.62,36.21,36.81,2212608,0
2013-08-19,36.8,37.59,36.49,37.39,2370120,0
2013-08-20,37.43,38.58,37.36,38.5,2260945,0
2013-08-21,38.44,38.81,38.01,38.46,1757035,0
2013-08-22,38.52,38.79,38.44,38.57,401814,0
2013-08-23,38.7,39.01,38.51,38.98,680452,0
2013-08-26,39.08,39.77,38.58,39.33,1369314,0
2013-08-27,39.01,39.42,38.69,39.18,1059845,0
2013-08-28,39.5,40.79,39.22,40.67,2631635,0
2013-08-29,40.63,41.74,40.24,41.35,2331921,0
2013-08-30,41.31,41.57,41,41.09,1033988,0
2013-09-03,41.37,41.99,41.04,41.83,3130988,0
2013-09-04,42,43.18,41.8,43.06,3450253,0
2013-09-05,43.06,43.2,42.79,43.05,1734743,0
2013-09-06,43.05,43.54,42.74,43.13,2278650,0
2013-09-09,43.2,44.42,43.02,44.17,2890409,0
2013-09-10,44.42,44.73,43.37,44.18,3043724,0
2013-09-11,44.08,44.115,43.42,43.72,1208264,0
2013-09-12,43.51,43.79,43.18,43.69,1422312,0
2013-09-13,43.59,43.82,43.25,43.7,2454018,0
2013-09-16,44.06,44.4,43.705,43.74,1404383,0
2013-09-17,44.11,44.45,43.89,44.09,925161,0
2013-09-18,44.01,44.36,43.69,44.36,1122059,0
2013-09-19,44.5,44.5,43.93,44.27,516582,0
2013-09-20,44.67,45.44,43.84,45.4,2431744,0
2013-09-23,45.13,46.09,44.94,45.51,2555425,0
2013-09-24,45.56,45.74,45.23,45.4,1552300,0
2013-09-25,45.36,45.92,45.06,45.26,2017100,0
2013-09-26,45.39,45.78,45.24,45.35,1490100,0
2013-09-27,45.32,45.85,44.95,45.61,1449552,0
2013-09-30,45.29,45.82,45.09,45.44,1225516,0
2013-10-01,45.5,47.09,45.38,47.03,2610623,0
2013-10-02,46.94,47,46.34,46.61,1172300,0
2013-10-03,46.59,46.74,46.05,46.58,1049000,0
2013-10-04,46.42,46.9,43.82,45.54,3795900,0
2013-10-07,45.45,45.63,45.03,45.07,842000,0
2013-10-08,45.19,45.42,43.48,44.15,2395000,0
2013-10-09,44.23,44.51,43.36,44.03,1940700,0
2013-10-10,44.55,44.83,44.17,44.65,1108300,0
2013-10-11,44.56,45.05,44.3,45,1075673,0
2013-10-14,44.82,44.83,44.13,44.5,919600,0
2013-10-15,44.35,44.83,43.98,44.02,1829483,0
2013-10-16,44.49,44.95,44.4,44.58,932193,0
2013-10-17,44.46,44.63,43.92,44.44,1088700,0
2013-10-18,44.49,44.88,44.38,44.64,989500,0
2013-10-21,44.55,44.78,43.78,44.46,1699800,0
2013-10-22,44.61,46.26,44.61,45.54,2194800,0
2013-10-23,45.54,45.56,44.88,45.12,1293400,0
2013-10-24,45.2,45.75,44.99,45.57,1446800,0
2013-10-25,45.67,45.97,45.14,45.92,1026800,0
2013-10-28,45.9,45.95,44.92,45.22,1215200,0
2013-10-29,45.34,45.7,44.64,45.01,1374400,0
2013-10-30,45,45.17,44.18,44.4,1207000,0
2013-10-31,44.42,44.45,43.12,43.73,1828378,0
2013-11-01,43.86,44.38,43.69,44.22,1285900,0
2013-11-04,44.18,44.57,43.63,43.64,1159000,0
2013-11-05,53.5,58.23,53.38,56.22,33160600,0
2013-11-06,56.26,56.49,55.52,56.21,6768800,0
2013-11-07,56.15,57.81,55.94,57.44,5197600,0
2013-11-08,57.38,61.4,57.16,60.5,8422100,0
2013-11-11,60.31,61.91,60.2,61.86,2259737,0
2013-11-12,61.43,63.71,61.43,63.55,4756023,0
2013-11-13,63.19,65.06,62.67,64.422,4141695,0
2013-11-14,64.29,66.19,64.15,65.69,3007200,0
2013-11-15,65.53,65.58,64.83,65.12,3347900,0
2013-11-18,65.23,65.35,63.77,64.42,3417600,0
2013-11-19,64.29,64.45,63.9,64.14,4547700,0
2013-11-20,64.34,64.79,63.88,64.37,3240300,0
2013-11-21,64.58,64.82,63.99,64.62,1789600,0
2013-11-22,64.58,66.03,64.58,65.99,1436400,0
2013-11-25,66.07,67.04,65.99,66.98,1324300,0
2013-11-26,66.56,67.23,66.52,66.97,1063400,0
2013-11-27,67.15,67.37,66.73,67.25,954600,0
2013-11-29,67.24,67.62,66.89,67.19,597102,0
2013-12-02,67.16,67.26,65.95,66.96,1759100,0
2013-12-03,66.74,67.19,66.5,66.75,2051100,0
2013-12-04,65.95,66.82,65.94,66.45,1510796,0
2013-12-05,66.52,66.83,65.62,65.95,2165139,0
2013-12-06,66.56,66.95,65.77,65.94,1370100,0
2013-12-09,66.1,66.25,65.53,65.9,1314000,0
2013-12-10,65.72,66.01,65.24,65.58,1558700,0
2013-12-11,65.44,65.59,63.38,63.89,2039500,0
2013-12-12,63.93,64.83,63.72,64.04,1347100,0
2013-12-13,67.2,67.2,63.6,63.86,970000,0
2013-12-16,64.62,66.03,63.99,65.91,2392200,0
2013-12-17,65.82,66.09,64.59,64.74,1273683,0
2013-12-18,65.35,66.28,64.74,66.12,1981400,0
2013-12-19,65.81,66.85,65.75,65.95,1925200,0
2013-12-20,65.74,66.19,65.17,65.54,3986800,0
2013-12-23,66.1,67.07,65.87,66.97,1056200,0
2013-12-24,66.57,66.95,65.69,66.71,590794,0
2013-12-26,66.76,67.35,66.61,67.06,730200,0
2013-12-27,67.09,67.09,65.96,66.21,597100,0
2013-12-30,66.28,67.63,65.99,66.94,534800,0
2013-12-31,67.01,67.56,67.01,67.46,557200,0
2014-01-02,64.76,66.41,64.76,65.5,2556798,0
2014-01-03,65.71,65.98,65.02,65.17,811282,0
2014-01-06,65.5,65.98,64.74,64.81,1152200,0
2014-01-07,65.08,66.41,64.84,66.4,2792200,0
2014-01-08,66.5,70.54,66.13,69.93,3216300,0
2014-01-09,70.29,70.29,68.01,69.02,1459800,0
2014-01-10,69.28,70.48,68.73,70.46,1063400,0
2014-01-13,69.91,71.65,69.74,70.6,1329500,0
2014-01-14,70.58,72.28,70.24,72.27,2879100,0
2014-01-15,72.4,72.66,70.61,70.98,1609100,0
2014-01-16,69.7,71.09,69.7,70.38,1409281,0
2014-01-17,70.51,71.21,69.9,70.03,717600,0
2014-01-21,70.62,70.72,68.73,68.83,1881600,0
2014-01-22,68.82,69.25,67.34,67.49,1723300,0
2014-01-23,67.21,67.64,65.34,66.35,2726900,0
2014-01-24,65.31,67.125,64.93,65.75,2411741,0
2014-01-27,64.6,66,63.65,64.3,1928800,0
2014-01-28,64.305,65.34,63.885,65.06,1082741,0
2014-01-29,64.16,65.31,63.78,64.62,933800,0
2014-01-30,65.18,66.44,64.76,66.09,818500,0
2014-01-31,65.66,66.395,64.87,65.88,1305758,0
2014-02-03,66,68.21,65.43,65.88,3232394,0
2014-02-04,66.02,67.18,64.857,66.59,1845454,0
2014-02-05,66.78,69.45,66.36,68.65,3821182,0
2014-02-06,68.51,69.37,66.5,67.79,2940059,0
2014-02-07,68.27,69.9,67.67,69.49,2091135,0
2014-02-10,69.63,70.62,69.02,69.92,1392843,0
2014-02-11,69.82,70.21,69.28,69.82,1107489,0
2014-02-12,70.01,71.78,69.64,70.62,1831014,0
2014-02-13,69.92,72,69.92,71.8,1196629,0
2014-02-14,71.75,72.25,71.19,71.64,605170,0
2014-02-18,72.5,76.91,72.5,75.82,4369503,0
2014-02-19,74.6,76.32,74.125,75.29,2169591,0
2014-02-20,75.6,76.75,75.25,76.44,1952136,0
2014-02-21,76.83,78.64,75.872,78.45,2564114,0
2014-02-24,78.62,79.89,76.04,78.9,2839091,0
2014-02-25,78.9,79.3,76.67,77.72,3093604,0
2014-02-26,77.14,79.46,77.14,79.33,2065563,0
2014-02-27,78.45,81.65,78,81.49,3925177,0
2014-02-28,80,80.15,75.86,79.82,11847187,0
2014-03-03,77.85,79.03,75.8,76.82,3750448,0
2014-03-04,76.1,82.16,76.01,77.98,6637939,0
2014-03-05,78.2,78.37,74.3,76.47,5535454,0
2014-03-06,77.11,77.95,73.83,73.89,2828953,0
2014-03-07,73.9,74.54,71.52,73.76,3280874,0
2014-03-10,72.93,73.57,71.54,73.05,2497934,0
2014-03-11,73.05,74.23,72.04,72.72,1943725,0
2014-03-12,72.77,73.33,71.94,72.65,1717192,0
2014-03-13,72.56,73.03,70.41,70.77,2719507,0
2014-03-14,70.42,72.98,70.3,71.44,1980846,0
2014-03-17,70.97,72.39,70.459,71.75,2487323,0
2014-03-18,71.56,74.96,71.08,74.28,2914713,0
2014-03-19,74.22,74.54,73.05,73.11,2293529,0
2014-03-20,73.12,73.83,72.7,72.9,1944552,0
2014-03-21,72.92,72.93,70.71,71.5,4028195,0
2014-03-24,71.3,71.36,66.07,68.09,5033131,0
2014-03-25,68.72,70.91,67.33,67.9,2879663,0
2014-03-26,68.39,69.73,66.44,66.48,2241800,0
2014-03-27,66.41,66.8,63.66,66.14,2800677,0
2014-03-28,66.5,68.79,64.815,66.86,2868235,0
2014-03-31,66.96,69.58,66,68.65,2487032,0
2014-04-01,68.825,68.99,67.145,68.1,2399652,0
2014-04-02,68.47,68.98,67.07,67.65,1823808,0
2014-04-03,67.8,68.59,65.33,66.1,3878295,0
2014-04-04,66.93,68.46,63.76,64.2,3036249,0
2014-04-07,64,64.69,60.49,61.31,4624148,0
2014-04-08,61.31,61.76,58.5,60.96,6981074,0
2014-04-09,61.16,62.34,59.76,61.9,4926717,0
2014-04-10,62.16,62.43,58.71,59.42,2931517,0
2014-04-11,57.64,60.21,56.17,57.33,5029506,0
2014-04-14,57.4,58.66,55.85,56.78,3161072,0
2014-04-15,56.8,57.95,53.62,56.28,6033932,0
2014-04-16,57.24,57.75,55.41,57.7,3998125,0
2014-04-17,57.5,59.01,57.01,57.26,2977620,0
2014-04-21,57.36,60.11,57.11,59.86,2404107,0
2014-04-22,61.44,65,61,61.53,5269906,0
2014-04-23,61.69,62.84,61.02,62.02,1871563,0
2014-04-24,61,62.31,60.19,61.86,2644563,0
2014-04-25,62.16,62.715,60.4,60.64,3370771,0
2014-04-28,61.26,61.9,59.69,60.56,3076410,0
2014-04-29,60.85,63.6,60.57,63.25,3607509,0
2014-04-30,63.27,65,62.11,62.945,5205999,0
2014-05-01,66.74,67.78,63.84,66.36,8164728,0
2014-05-02,68.2,68.91,65.57,65.79,4361102,0
2014-05-05,65.34,68.13,65.03,67.38,3041577,0
2014-05-06,66.94,68.17,66.48,66.81,2127713,0
2014-05-07,67.2,68.17,65.83,67.3,2510123,0
2014-05-08,67.29,69.69,67.02,67.21,2986728,0
2014-05-09,67.05,68.48,64.88,67.97,2717056,0
2014-05-12,68.17,69.97,68.01,69.78,2403300,0
2014-05-13,69.71,71.13,69.71,70.2,1933364,0
2014-05-14,70.26,72.69,69.64,70.51,2763771,0
2014-05-15,70.22,71.75,69.34,71.45,2743430,0
2014-05-16,71.41,72.37,70.38,71.41,2429408,0
2014-05-19,71.27,71.64,70.52,70.84,1593136,0
2014-05-20,70.8,71.2,69.78,70.69,2410302,0
2014-05-21,71.03,73,71.03,72.07,2379683,0
2014-05-22,71.6,73.91,71.56,73.33,2369017,0
2014-05-23,73.08,74.01,72.961,73.94,1319581,0
2014-05-27,74.65,75.69,72.925,73.31,2775223,0
2014-05-28,73.69,74.12,72.97,73.56,1959905,0
2014-05-29,73.2,73.89,71.25,71.4,2530214,0
2014-05-30,72.49,72.55,70.52,70.59,7250286,0
2014-06-02,70.64,71.05,69.55,69.75,1757235,0
2014-06-03,69.64,70.07,69.28,69.35,1700703,0
2014-06-04,69.22,69.22,68.23,69,1282308,0
2014-06-05,69.18,69.498,68.41,68.5,1254220,0
2014-06-06,68.98,70,67.8,69.08,1876785,0
2014-06-09,68.83,69.27,68.02,68.62,1264516,0
2014-06-10,68.16,68.83,67.14,68.2,1580800,0
2014-06-11,68.17,68.17,67.15,67.96,1133408,0
2014-06-12,67.99,68.5,67.52,67.75,969441,0
2014-06-13,67.8,69.2,67,69.05,1062563,0
2014-06-16,68.5,69.35,68.01,68.74,1134319,0
2014-06-17,68.82,69.58,68.22,68.43,1115918,0
2014-06-18,68.6,69.03,67.86,68.79,882314,0
2014-06-19,68.72,69.014,67.62,67.99,1496522,0
2014-06-20,68.17,69.75,67.98,69.63,3280476,0
2014-06-23,69.57,70.35,68.43,68.8,751743,0
2014-06-24,70.53,72.21,70.03,70.26,2022569,0
2014-06-25,69.94,71.78,69.94,71.62,2106063,0
2014-06-26,71.42,72.1,70.046,70.66,1063906,0
2014-06-27,71.3,71.9,70.23,70.34,3347290,0
2014-06-30,70.16,70.72,69.24,70.02,1408128,0
2014-07-01,70.78,71.49,70.02,70.48,1599170,0
2014-07-02,70.64,70.7,68.76,69.48,1600500,0
2014-07-03,69.76,70.19,69.02,69.26,874594,0
2014-07-07,70,70.49,67.38,67.5,1430783,0
2014-07-08,67.44,67.54,65.43,67.18,1879696,0
2014-07-09,67.19,67.89,66.26,67.25,1259878,0
2014-07-10,65.62,66.75,65.11,66.3,2734737,0
2014-07-11,67,67.1,65.42,65.74,988785,0
2014-07-14,66.63,68.38,66.35,67.99,1982196,0
2014-07-15,67.87,68.6,66.41,67.12,1308429,0
2014-07-16,67.39,67.761,66.55,66.77,1353149,0
2014-07-17,66.61,66.91,65.81,66.02,1280371,0
2014-07-18,66.25,67.58,66.03,67.25,1545409,0
2014-07-21,66.85,68.91,65.521,68.64,1564539,0
2014-07-22,69.33,70.7,69.07,69.57,1441770,0
2014-07-23,70.96,70.96,69.75,70.27,1069709,0
2014-07-24,70.23,70.37,68.12,69.34,1223179,0
2014-07-25,69.19,69.26,68.39,68.53,1205712,0
2014-07-28,68.47,68.68,66.31,66.97,1550932,0
2014-07-29,67.11,67.53,66.45,66.66,1230409,0
2014-07-30,67.65,68.24,66.64,67.75,1924404,0
2014-07-31,69.01,69.99,66.94,67.08,3253713,0
2014-08-01,66.87,69.49,66.71,67.62,2445428,0
2014-08-04,67.73,68.098,65.79,66.45,1395770,0
2014-08-05,65.97,66.36,63.57,63.99,2094487,0
2014-08-06,62.43,63.29,61.46,62,2276663,0
2014-08-07,62,63.73,61.6,61.67,1726412,0
2014-08-08,62.81,63.36,61.7,63.26,1289345,0
2014-08-11,63.69,63.87,62.18,62.23,1526842,0
2014-08-12,61.94,62.19,61.13,61.26,1092722,0
2014-08-13,61.54,62.88,61.31,62.395,1517373,0
2014-08-14,63.53,64.17,61.95,63.76,3151958,0
2014-08-15,63.75,64.16,62.44,62.82,1449535,0
2014-08-18,63.38,63.62,62.54,63.22,1478049,0
2014-08-19,63.44,63.84,62.8,63.75,1276245,0
2014-08-20,63.6,64.39,63.27,63.81,2155405,0
2014-08-21,64.01,64.36,63.22,63.28,1064042,0
2014-08-22,63.1,64.08,62.88,63.72,745016,0
2014-08-25,64.48,65.68,64.178,64.89,2190326,0
2014-08-26,64.55,65.33,64.26,65.23,1238740,0
2014-08-27,65.43,65.49,64.75,65,1343567,0
2014-08-28,64.31,65.01,63.63,64.02,731286,0
2014-08-29,64.29,64.58,63.54,63.71,1255166,0
2014-09-02,64,64.515,63.465,63.82,2018958,0
2014-09-03,63.94,64.2,62.75,62.93,1863710,0
2014-09-04,63.19,63.73,62.78,63.03,1361021,0
2014-09-05,63.06,64.1,62.62,63.94,908880,0
2014-09-08,63.84,65.04,63.47,64.57,1149321,0
2014-09-09,64.54,64.975,63.76,63.86,1219347,0
2014-09-10,63.91,65.34,63.5,64.74,1070644,0
2014-09-11,64.25,65.21,64.14,64.71,1169518,0
2014-09-12,64.52,64.784,64,64.46,1267843,0
2014-09-15,64.67,64.735,63.87,64.61,895638,0
2014-09-16,64.59,65.48,64.29,65.17,1555977,0
2014-09-17,67.5,69.67,66.658,68.25,7021524,0
2014-09-18,68.01,68.08,66.15,66.94,3723154,0
2014-09-19,67.32,67.74,66.32,67.7,6641485,0
2014-09-22,67.38,67.41,65.97,66.16,2071110,0
2014-09-23,65.95,67.25,65.43,65.95,2135949,0
2014-09-24,66.09,67.62,65.46,67.56,2056412,0
2014-09-25,67.46,68.41,66.96,68.37,2481043,0
2014-09-26,68.5,70.03,68.25,69.95,2316161,0
2014-09-29,69.22,70.19,68.76,69.52,1835739,0
2014-09-30,69.75,69.82,68.33,68.34,1313559,0
2014-10-01,68.55,69.36,67.33,68.1,2116013,0
2014-10-02,68.26,68.54,66.17,68.405,1492205,0
2014-10-03,69.56,70.68,68.46,70.15,1461713,0
2014-10-06,70.27,70.89,69.02,69.05,1186278,0
2014-10-07,68.64,69.46,67.39,68.4,1504374,0
2014-10-08,68.78,71.015,68.09,71,1684588,0
2014-10-09,69.92,69.92,66.53,66.78,9385916,0
2014-10-10,67.14,67.249,63.92,64.04,4203825,0
2014-10-13,64.66,64.66,60.36,61.2,3517147,0
2014-10-14,61.4,62.52,58.64,61.1,3356349,0
2014-10-15,59.98,60.8,57.14,60.19,3777714,0
2014-10-16,58.79,60.75,58.79,60.59,2914162,0
2014-10-17,61.39,62.02,60.58,61.62,2651136,0
2014-10-20,61.04,62.53,60.708,61.445,1200565,0
2014-10-21,61.54,63.82,61.25,63.73,2510976,0
2014-10-22,63.77,65.36,63.13,63.19,3207139,0
2014-10-23,64.53,65.77,63.48,64.66,2632325,0
2014-10-24,64.64,65.13,64.45,65.04,1324473,0
2014-10-27,64.69,65.42,64.27,65.33,1169429,0
2014-10-28,65.55,66.83,65.35,66.58,1432574,0
2014-10-29,66.6,66.74,65.03,65.65,1689073,0
2014-10-30,65.62,66.51,65.35,66.29,2512536,0
2014-10-31,67.38,67.38,66.51,66.92,2266407,0
2014-11-03,66.88,68.58,66.62,68.5,2002201,0
2014-11-04,68.48,68.8,66.82,68.67,2288153,0
2014-11-05,70.04,70.85,66.53,68.7,4603565,0
2014-11-06,68.72,70.43,68.72,70.19,2465162,0
2014-11-07,70.07,70.18,67.82,68.96,3396242,0
2014-11-10,68.86,70.215,68.545,68.87,1217990,0
2014-11-11,68.95,69.17,67.4,68.26,1283084,0
2014-11-12,67.89,68.48,66.945,67.89,1116212,0
2014-11-13,67.79,68.41,67,67.1,1160615,0
2014-11-14,66.94,68,66,66.26,1579797,0
2014-11-17,66.27,67.5,66.13,67.06,1852262,0
2014-11-18,67.26,70.79,67.14,69.51,2706182,0
2014-11-19,69.65,70.2,68.36,69.01,2421652,0
2014-11-20,68.75,69.83,68.63,69.755,1309352,0
2014-11-21,70.31,71.11,69.86,70.2,1783432,0
2014-11-24,70.2,73.66,70.19,72.5,3098581,0
2014-11-25,72.48,72.59,71.82,72.22,1888659,0
2014-11-26,71.18,73.17,71.02,72.41,1924987,0
2014-11-28,72.13,73.72,72.13,73.17,961269,0
2014-12-01,72.62,72.77,70.85,71.34,1516541,0
2014-12-02,71.7,72.15,70.13,70.55,1285017,0
2014-12-03,70.75,71.82,70.18,71.22,1062408,0
2014-12-04,70.91,71.65,70.2,70.69,1040837,0
2014-12-05,70.73,71.67,70.22,71.58,1372386,0
2014-12-08,71.42,73.11,67.03,72.01,1373291,0
2014-12-09,71.62,72.17,70.37,71.91,1910488,0
2014-12-10,71.65,71.99,69.72,69.9,1666369,0
2014-12-11,70.19,72.215,70.09,71.22,1229295,0
2014-12-12,70.94,71.26,68.71,68.77,1429673,0
2014-12-15,68.94,69.41,66.99,67.27,1866350,0
2014-12-16,66.95,69.74,66.88,67.81,2231601,0
2014-12-17,67.91,69.75,67.62,69.59,1824580,0
2014-12-18,70.74,72,70.13,71.31,1628186,0
2014-12-19,71.38,73.72,70.81,73,4098909,0
2014-12-22,72.55,72.99,71.84,72.25,1093413,0
2014-12-23,72.72,72.94,70.03,71.76,1792489,0
2014-12-24,71.47,72.23,71.09,72.1,662282,0
2014-12-26,72.73,73.43,72.21,73.16,603449,0
2014-12-29,73.19,75.2,72.75,73.37,1170488,0
2014-12-30,73.04,73.86,72.42,72.82,1207593,0
2014-12-31,72.61,73.73,72.06,72.12,964257,0
2015-01-02,72.51,72.79,71.5,72.15,1371417,0
2015-01-05,71.84,72.29,70.62,71.97,1582005,0
2015-01-06,72.15,74.32,71.87,73.86,2352322,0
2015-01-07,74.3,77.19,74.12,76.98,3495123,0
2015-01-08,77.9,79.95,77.03,78.22,3995868,0
2015-01-09,78.83,78.96,77.01,77.96,1393850,0
2015-01-12,77.99,79.21,77.4,77.96,1301508,0
2015-01-13,78.73,80.17,78.17,79.87,3080485,0
2015-01-14,77.95,79.85,77.95,79.09,1624686,0
2015-01-15,79.26,79.72,77.92,78.08,1691553,0
2015-01-16,77.71,80.1,77.7,79.99,1832289,0
2015-01-20,80.44,81.24,79.57,81.04,2917436,0
2015-01-21,80.66,81.49,79.3,79.82,2756435,0
2015-01-22,81.2,81.5,79.53,80.02,4110142,0
2015-01-23,80.859,80.859,78.48,78.87,2007633,0
2015-01-26,78.51,80.3,78.508,79.15,30131434,0
2015-01-27,78.64,80.5,78.1,79.73,3736997,0
2015-01-28,79.96,82.88,79.6,81.195,5310093,0
2015-01-29,81.27,82.565,80.81,81.64,5235157,0
2015-01-30,81.08,81.42,79.03,79.61,5061529,0
2015-02-02,80.37,81.1,78.75,80.62,3236193,0
2015-02-03,81,81.96,78.21,79.4,4113453,0
2015-02-04,79.18,79.32,77.23,77.57,3028716,0
2015-02-05,78.27,79.6,77.85,79.33,1806270,0
2015-02-06,79,79.9,77.02,79.69,1272630,0
2015-02-09,79.34,79.89,79.022,79.46,1291307,0
2015-02-10,79.98,81.14,79.33,81.11,1474090,0
2015-02-11,81.25,82.09,80.63,81.32,1273339,0
2015-02-12,81.58,83.52,81.37,82.89,1731135,0
2015-02-13,83.32,84.15,82.49,84.01,1865157,0
2015-02-17,84.01,85.54,83.34,85.37,2063511,0
2015-02-18,85.08,85.34,83.67,85.21,1446489,0
2015-02-19,85.32,86.42,84.62,84.99,1958679,0
2015-02-20,85.52,87.36,83.23,86.32,3829833,0
2015-02-23,86.04,86.75,84.89,84.94,2658113,0
2015-02-24,85.01,86.14,84.16,85.25,2567612,0
2015-02-25,85.11,85.82,83.59,85.19,2638339,0
2015-02-26,84.98,85.91,84.46,85.24,1262984,0
2015-02-27,85.36,85.99,84.69,85.6,1943230,0
2015-03-02,87.49,89.88,86.6,87.32,3049400,0
2015-03-03,86.08,87.19,84.84,85.88,3576400,0
2015-03-04,84.44,85.67,83.01,85.65,2204400,0
2015-03-05,86.2,87.97,85.96,87.71,1936700,0
2015-03-06,86.96,87.55,85.03,87.03,2991800,0
2015-03-09,87.05,89.61,86.13,89.54,2508300,0
2015-03-10,88.63,89.98,88.02,89,2742000,0
2015-03-11,89.03,92.8,86.08,87.76,11366100,0
2015-03-12,87.9,91.77,87.63,90.5,5328400,0
2015-03-13,90.04,90.24,86.23,87.33,4632800,0
2015-03-16,89,90.06,88.33,89.65,4322300,0
2015-03-17,89.24,90.85,89.13,90.78,2140600,0
2015-03-18,90.46,92.21,89.56,91.74,1604000,0
2015-03-19,91.54,92.4,91.22,91.48,1595000,0
2015-03-20,91.97,93.03,91.61,92.37,3796800,0
2015-03-23,92.23,92.72,90.8,90.81,2405600,0
2015-03-24,92.64,92.64,89.17,89.51,2236500,0
2015-03-25,89.07,89.93,87.63,88.28,2915400,0
2015-03-26,88.02,88.82,87.15,87.81,1753800,0
2015-03-27,88.16,90.51,87.46,90.04,2557000,0
2015-03-30,90.22,91.92,90.16,91.53,1278400,0
2015-03-31,91.18,91.715,89.61,89.7,2451379,0
2015-04-01,89.98,90.1,87.78,89.68,2599400,0
2015-04-02,90.01,90.61,88.8,90.42,1235800,0
2015-04-06,89.58,90.26,89.01,90.02,2430100,0
2015-04-07,90.15,91.9,89.91,91.4,1285914,0
2015-04-08,91.01,94.21,91,93.64,3050400,0
2015-04-09,93.92,94.48,92.6,93.68,1285501,0
2015-04-10,93.58,94.74,93.06,94.46,1497400,0
2015-04-13,94.37,95.22,93.3,93.43,1494900,0
2015-04-14,93.01,93.78,92.63,93.32,1268700,0
2015-04-15,93.71,96.4,93.51,95.92,1661453,0
2015-04-16,95.75,96.58,94.98,95.11,1776171,0
2015-04-17,92.91,94.42,92.22,93.34,1618700,0
2015-04-20,94.12,94.12,92.84,93.2,1066588,0
2015-04-21,93.98,95.66,93.13,95.18,1511890,0
2015-04-22,95.53,95.53,93.02,94.09,2004332,0
2015-04-23,93.68,94.33,93.06,94.08,1657600,0
2015-04-24,93.43,94.17,93.21,93.27,997796,0
2015-04-27,93.64,93.71,90.57,90.64,1412300,0
2015-04-28,90.41,90.41,84.72,87.83,4176353,0
2015-04-29,86.98,87.49,85.5,86.54,2375900,0
2015-04-30,86.58,86.71,83.59,84.07,2006500,0
2015-05-01,84.84,86.26,84.57,85.05,1976100,0
2015-05-04,85.04,87.1,84.78,86.31,1565300,0
2015-05-05,86.11,86.3,84.36,84.67,1223500,0
2015-05-06,84.71,85.595,83.92,84.64,1003295,0
2015-05-07,84.05,87.2,84.02,86.33,1604196,0
2015-05-08,87.58,88.84,86.32,87.04,1848600,0
2015-05-11,88.2,88.49,85.09,86.66,2043100,0
2015-05-12,86.05,86.305,83.52,84.6,2331242,0
2015-05-13,84.58,85.49,83.81,83.89,1063200,0
2015-05-14,84.54,85.13,83.72,85.02,807800,0
2015-05-15,84.65,85.84,84.52,85.35,765306,0
2015-05-18,84.72,84.77,80.26,80.77,9156027,0
2015-05-19,81.07,84.3,80.8,83.03,4898094,0
2015-05-20,83.13,86.72,83.04,85.65,3803600,0
2015-05-21,85.68,85.93,84.24,85,3413800,0
2015-05-22,84.85,86.05,84.56,84.92,1426700,0
2015-05-26,84.75,85.35,83.01,83.17,1769696,0
2015-05-27,83.6,84.21,83.12,83.41,1604000,0
2015-05-28,83.21,83.74,81.35,82.94,2950830,0
2015-05-29,84.18,85.28,83.68,83.76,3565000,0
2015-06-01,83.98,84.9,83.13,84.14,2138603,0
2015-06-02,83.46,84.81,83.07,83.71,1258222,0
2015-06-03,83.49,84.83,83.28,84.65,2224600,0
2015-06-04,84.13,87.1,84.02,84.18,3195000,0
2015-06-05,82.45,84.04,82.27,83.53,15786800,0
2015-06-08,83.78,84.95,83.68,84.15,4130400,0
2015-06-09,84.59,84.86,82.05,82.4,2159660,0
2015-06-10,82.78,83.45,81.58,82.4,2033211,0
2015-06-11,82.52,82.735,81.67,82.17,1637895,0
2015-06-12,82.07,82.46,80.27,80.54,2327700,0
2015-06-15,80.1,82.04,79.5,81.45,1975100,0
2015-06-16,81.09,82.23,80.64,81.52,1309100,0
2015-06-17,81.52,82,80.56,80.7,1034400,0
2015-06-18,80.84,83.52,80.6,83.34,2009700,0
2015-06-19,83.76,84.24,83.26,84.03,3108400,0
2015-06-22,84.35,84.4,83.62,84.16,1377700,0
2015-06-23,84.37,84.85,83.66,83.93,1355121,0
2015-06-24,83.93,84.22,82.18,82.26,1085400,0
2015-06-25,82.37,83.11,82.02,82.22,1324400,0
2015-06-26,82.23,82.5,80.24,80.81,3869700,0
2015-06-29,80.19,80.85,78.19,78.39,1764700,0
2015-06-30,80.34,80.52,78.7,79.65,1854985,0
2015-07-01,80.22,81.64,80.13,80.89,1416200,0
2015-07-02,81.27,82.12,80.69,82.02,1714700,0
2015-07-06,81.24,82.58,81.03,81.58,2908700,0
2015-07-07,81.98,82.08,80.29,81.39,1597100,0
2015-07-08,80.78,81.88,78.02,78.41,2504200,0
2015-07-09,79.45,80.76,78.67,80.46,1772000,0
2015-07-10,81.65,83.29,81.21,83.12,1267100,0
2015-07-13,83.47,84.54,83.12,84.02,1478800,0
2015-07-14,84.2,86.06,83.58,85.5,2242783,0
2015-07-15,85.86,85.93,84.65,84.79,943805,0
2015-07-16,85.5,85.5,84.56,85.05,890100,0
2015-07-17,86.47,86.48,84.83,85.38,1870100,0
2015-07-20,85.45,87.56,85.42,86.94,2520700,0
2015-07-21,87.27,88.13,85.9,86.13,1491400,0
2015-07-22,85.63,86.74,85.54,86.52,1092000,0
2015-07-23,86.44,86.82,85.79,85.9,2115100,0
2015-07-24,85.21,86.24,84.75,85.39,1243800,0
2015-07-27,85.09,85.98,84.05,85.81,1364300,0
2015-07-28,86.6,88.09,85.33,87.63,2744000,0
2015-07-29,87.86,88.03,85.6,86.19,1310600,0
2015-07-30,85.76,86.62,84.68,85.96,1216800,0
2015-07-31,86.47,87.69,85.04,87.54,3040700,0
2015-08-03,87.95,88.54,86.27,86.99,2296379,0
2015-08-04,87.16,87.28,84.64,85.11,1911300,0
2015-08-05,85.93,86.04,84.38,85.85,1663800,0
2015-08-06,86.02,86.61,81.67,81.7,2255299,0
2015-08-07,81.91,84.02,79.82,83.75,2472900,0
2015-08-10,80.28,85.38,79.89,84.18,3586400,0
2015-08-11,83.34,85.7,82.23,83.43,2194697,0
2015-08-12,82.52,83.37,80.77,83.3,1814400,0
2015-08-13,83.61,84.92,82.1,83.45,1266200,0
2015-08-14,83.23,86.48,82.32,84.82,2158100,0
2015-08-17,84.72,86.48,83.72,86.36,1533500,0
2015-08-18,86.32,86.72,85.31,85.41,901200,0
2015-08-19,85.09,85.18,83.39,84.32,1241700,0
2015-08-20,83.12,83.91,80.81,80.82,2700000,0
2015-08-21,79.9,80.42,76.12,76.61,3319800,0
2015-08-24,70.67,76.19,68.61,73.45,3858428,0
2015-08-25,75.57,77.05,73.02,73.09,2494300,0
2015-08-26,75.11,76.53,72.89,76.38,2031500,0
2015-08-27,77.26,79.52,77.06,79,1730500,0
2015-08-28,78.36,79.22,77.47,78.7,1296200,0
2015-08-31,78.28,79.03,76.86,77,1591000,0
2015-09-01,73.49,76.52,72.99,73.48,3255900,0
2015-09-02,74.78,76.15,72.84,74.96,1544600,0
2015-09-03,75.4,76.93,74.17,74.46,1392600,0
2015-09-04,73.36,74.29,72.06,73,1576600,0
2015-09-08,74.53,79.56,74.47,76.59,1869700,0
2015-09-09,77.26,77.95,74.82,74.98,1607700,0
2015-09-10,74.98,76.52,74.8,75.23,975233,0
2015-09-11,74.75,75.22,74.13,74.8,1145600,0
2015-09-14,75.5,75.5,74.11,74.47,1079600,0
2015-09-15,74.74,76.07,74.22,75.97,672200,0
2015-09-16,78.01,80.06,77.75,79.3,4740800,0
2015-09-17,79.24,82.41,79.01,80.99,2971056,0
2015-09-18,79.98,84.57,79.83,81.92,5105700,0
2015-09-21,82.28,82.81,77.62,78.33,2638900,0
2015-09-22,76.81,77.64,73.8,75.78,3458100,0
2015-09-23,76.27,77.21,74.6,75.4,2154168,0
2015-09-24,74.73,76.62,68.92,72.4,3659198,0
2015-09-25,73.34,74.7,66.47,68.84,4567900,0
2015-09-28,68.6,69.99,60.226,61.82,7733723,0
2015-09-29,62.56,64.98,59.81,60.57,6721400,0
2015-09-30,62.02,69.32,61.64,69.28,8778500,0
2015-10-01,68.3,70.16,66.06,70.02,4271500,0
2015-10-02,67.4,71.06,66.81,71.06,3347400,0
2015-10-05,71.83,72.85,65.23,67.28,5858060,0
2015-10-06,67.17,67.49,62.77,64.1,6869400,0
2015-10-07,64.39,64.75,61.29,63.14,6683327,0
2015-10-08,62.99,63.98,61.08,63.42,3404400,0
2015-10-09,63.81,65.57,63.59,64.27,3203800,0
2015-10-12,64.2,64.915,62.08,64,1717522,0
2015-10-13,64.15,65.26,62.8,62.87,3498400,0
2015-10-14,63.75,65.49,62.37,64.94,5711400,0
2015-10-15,63.25,66.84,62.31,66.6,3517700,0
2015-10-16,67.02,69.33,66.24,69.02,3565200,0
2015-10-19,68.09,69.17,65.37,66.79,3895385,0
2015-10-20,66.5,67.3,62.17,62.83,4847600,0
2015-10-21,63.36,63.91,49.31,54.46,23252500,0
2015-10-22,54.29,54.29,46.66,51.46,15672400,0
2015-10-23,53.5,58.3,53,56.6,9969200,0
2015-10-26,55.04,60.19,55.02,58.97,6622700,0
2015-10-27,58.7,60.97,58.02,58.52,4425500,0
2015-10-28,59.02,62.04,57.52,60.89,4836800,0
2015-10-29,61.8,68.84,60,60.38,6409500,0
2015-10-30,60.02,62.06,59.42,59.99,4879300,0
2015-11-02,60.35,62.94,59.83,61.4,2951479,0
2015-11-03,61.78,62.84,60.58,61.26,2222200,0
2015-11-04,60.95,61.75,58.46,60.49,3543984,0
2015-11-05,58.6,60.42,47.38,51.7,17733200,0
2015-11-06,53.24,56.35,50.62,55.3,8457800,0
2015-11-09,55.66,57.5,53.93,54.5,5471507,0
2015-11-10,54.24,55.88,52.07,55.57,5205400,0
2015-11-11,55.55,57.5,54.82,56.51,5052700,0
2015-11-12,57.4,58.05,55.96,56.1,5711700,0
2015-11-13,56.43,60.57,56,57.99,6199000,0
2015-11-16,56.36,57.56,55.84,56.9,2923100,0
2015-11-17,57.11,59.11,56.35,57.65,2472000,0
2015-11-18,57.77,59.81,57.56,59.33,3173900,0
2015-11-19,59.41,61.02,58.32,59.41,2352900,0
2015-11-20,59.53,60.34,58.69,59.37,1958800,0
2015-11-23,59.56,60.38,58.92,60.16,2960800,0
2015-11-24,59.66,60.61,59.56,60.28,2016100,0
2015-11-25,60.37,61.69,60,61,1432700,0
2015-11-27,61.08,62.46,60.96,62.33,949800,0
2015-11-30,62.58,62.85,60.21,61.48,2849000,0
2015-12-01,61.73,62.63,60.34,61.95,4258794,0
2015-12-02,62.08,63.13,61.18,61.55,3773394,0
2015-12-03,62.04,62.04,59.17,59.81,4613796,0
2015-12-04,60.17,63,59.75,62.7,3851200,0
2015-12-07,62.6,63.71,59.19,59.63,4545200,0
2015-12-08,58.63,60.14,58.15,59.28,3702713,0
2015-12-09,58.81,60.4,57.76,58.49,5301500,0
2015-12-10,58.41,59.31,57.82,58.33,3923100,0
2015-12-11,57.47,58.09,55.92,57.12,7288700,0
2015-12-14,57.3,59.31,56.09,57.43,7630255,0
2015-12-15,58.77,61.94,58.42,60.88,4176500,0
2015-12-16,61.45,62.2,59.9,62.03,2090600,0
2015-12-17,62.08,62.92,61.18,61.38,2427300,0
2015-12-18,61.02,62.28,60.55,61.02,10405300,0
2015-12-21,61.33,61.39,60.1,61.16,1725800,0
2015-12-22,61.54,62.76,61.07,62.61,1732438,0
2015-12-23,63.17,63.63,62.43,62.71,1118800,0
2015-12-24,62.86,63.2,62.4,62.62,1094711,0
2015-12-28,62.37,62.52,60.96,61.82,1238065,0
2015-12-29,62.35,62.63,61.67,62.49,2479181,0
2015-12-30,62.53,63.12,62,62.42,1443198,0
2015-12-31,62.24,62.95,60.94,61.22,1306666,0
2016-01-04,59.76,60.6,59.02,59.82,2678840,0
2016-01-05,59.9,61.13,59.29,59.35,1798355,0
2016-01-06,58.35,58.66,56.48,57.31,3365111,0
2016-01-07,55.53,57.67,54.85,56.36,3065337,0
2016-01-08,56.5,56.84,53.52,53.78,3305109,0
2016-01-11,54.18,55.39,52.92,53.74,4690630,0
2016-01-12,54.32,55.69,53.59,55.04,3121750,0
2016-01-13,55.08,56.51,52.3,52.65,3062317,0
2016-01-14,53.21,54.41,51.1401,53.98,3401579,0
2016-01-15,51.78,53.16,51.4,52.53,3211801,0
2016-01-19,53.58,54,51.22,52.66,3621500,0
2016-01-20,51.76,56.18,51.705,55.08,4305782,0
2016-01-21,54.96,57.35,53.93,56.37,3112316,0
2016-01-22,57.65,58.92,56.41,58.55,2652207,0
2016-01-25,57.99,58.98,57.05,57.84,3039832,0
2016-01-26,57.96,61.14,56.46,60.06,6483697,0
2016-01-27,60.04,60.32,57.43,58.08,2842759,0
2016-01-28,58.93,59.53,53.46,54.95,5882146,0
2016-01-29,55.3,55.53,53.34,55.47,4064833,0
2016-02-01,55.61,56.98,54.03,56.57,2684045,0
2016-02-02,55.77,56.72,54.88,55.8,3556438,0
2016-02-03,56.2,56.59,52.59,54.5,2979658,0
2016-02-04,54.57,55.43,53.37,54.3,2688650,0
2016-02-05,53.89,56.71,52.09,53.87,6168993,0
2016-02-08,53.25,53.25,48,50.65,5848431,0
2016-02-09,49.93,53.24,49.31,52.22,3428671,0
2016-02-10,52.61,53.26,50.98,51,2215064,0
2016-02-11,49.75,50.2,47.5,48.49,5509305,0
2016-02-12,49.39,50.19,47.66,50.09,2699956,0
2016-02-16,51.11,51.8,50.26,51.58,2677554,0
2016-02-17,52.59,53.74,51.58,52.76,2404255,0
2016-02-18,52.49,52.5,50.335,51.03,2997381,0
2016-02-19,50.48,51.32,49.43,50.26,3098582,0
2016-02-22,50.61,51.68,49.72,50.44,2380314,0
2016-02-23,50.04,51.45,49.83,50.22,1629928,0
2016-02-24,49.53,51.19,48.51,51.02,1444501,0
2016-02-25,51.35,52.79,51.22,52.67,2455420,0
2016-02-26,53.04,54.79,52.8,52.94,3871973,0
2016-02-29,50.47,50.56,39.97,41.81,21962388,0
2016-03-01,42.4,43.15,40.09,42.19,11563351,0
2016-03-02,43.05,43.98,42.1301,43.85,6147108,0
2016-03-03,43.15,44,42.82,43.17,5234646,0
2016-03-04,43.25,43.685,41.63,42.44,5223083,0
2016-03-07,42.37,45,42.2,44.58,5114544,0
2016-03-08,44,44.61,42.58,42.66,2924051,0
2016-03-09,42.87,43.56,41.675,41.79,5757131,0
2016-03-10,41.6,42.12,39.64,40.4,7213166,0
2016-03-11,41.33,42.51,40.82,42.4,5726376,0
2016-03-14,42.45,42.595,41.51,42.08,2547760,0
2016-03-15,40.72,40.98,32.48,32.57,17422040,0
2016-03-16,33.38,36.95,32.03,33.91,13775511,0
2016-03-17,32.4,32.65,27.45,30.03,20893439,0
2016-03-18,30.55,31.36,29.5,29.84,9758606,0
2016-03-21,29.61,31.27,28.28,28.84,11787760,0
2016-03-22,28.59,30.97,28.53,30.81,10217347,0
2016-03-23,30.87,31.55,29.87,29.93,6633090,0
2016-03-24,29.58,30.22,29,29.63,4124392,0
2016-03-28,29.6,29.73,28.21,28.27,4534888,0
2016-03-29,28.29,29.49,27.84,28.96,6313272,0
2016-03-30,29.22,29.51,28.43,28.45,3332387,0
2016-03-31,28.55,28.895,25.98,28.15,14731087,0
2016-04-01,27.77,29.03,27.6,28.68,6107479,0
2016-04-04,29.28,29.71,28.36,28.41,5233019,0
2016-04-05,27.85,28.09,26.54,26.91,8332735,0
2016-04-06,27.03,29.28,26.951,29.23,9029499,0
2016-04-07,29.23,31.36,28.82,29.07,11386838,0
2016-04-08,29.29,29.63,27.86,28.3,4953825,0
2016-04-11,28.48,28.5,25.67,26.03,11465058,0
2016-04-12,25.33,27.03,25.23,26.25,8319335,0
2016-04-13,26.14,27.3193,25.82,27.14,6283890,0
2016-04-14,27.21,27.55,26.54,27.16,4186819,0
2016-04-15,27.08,27.4067,26.14,26.33,4304649,0
2016-04-18,26.28,28.59,25.9,28.49,7227927,0
2016-04-19,29.01,30,28.32,28.75,5948101,0
2016-04-20,28.73,29.59,28.01,28.42,6583055,0
2016-04-21,28.79,32.09,28.79,31.83,9122487,0
2016-04-22,32.21,35.34,32.21,33.98,11381130,0
2016-04-25,33.08,33.2462,29.884,30.04,12349947,0
2016-04-26,30.34,30.72,28.35,29.47,7434846,0
2016-04-27,29.46,29.76,28.57,28.88,3311415,0
2016-04-28,28.88,29.48,28.16,28.27,4206629,0
2016-04-29,28.29,28.36,26.75,26.9999,5059647,0
2016-05-02,27.03,27.195,26.06,27.18,4300185,0
2016-05-03,27.4,28.67,27.06,28.13,6784202,0
2016-05-04,27.85,28.07,26.61,27.37,5281667,0
2016-05-05,27.4,27.53,25.8,26.59,6226714,0
2016-05-06,17.4,18,15.5,16.17,55337740,0
2016-05-09,16.06,16.22,15.25,15.26,19051188,0
2016-05-10,15.42,16,15.29,15.52,12625832,0
2016-05-11,15.41,15.53,13.5,13.55,21228534,0
2016-05-12,13.81,13.9,12.56,13.45,19647724,0
2016-05-13,13.42,14.33,13.31,14.05,11287099,0
2016-05-16,14.05,14.45,13.61,14.3,8650652,0
2016-05-17,14.48,15.2,14.24,15.17,11440078,0
2016-05-18,14.99,15.8099,14.92,15.57,11080751,0
2016-05-19,15.44,16.014,14.31,14.77,10876512,0
2016-05-20,14.74,15.93,14.73,15.44,10600167,0
2016-05-23,15.51,15.95,15.11,15.16,6709882,0
2016-05-24,15.33,15.61,14.78,15.44,6625659,0
2016-05-25,15.57,15.76,15.13,15.31,6788174,0
2016-05-26,15.31,15.38,14.81,15.22,5717769,0
2016-05-27,15.72,16.05,15.36,15.38,8853612,0
2016-05-31,15.51,16.0499,15.48,15.81,7211425,0
2016-06-01,15.69,17.24,15.51,16.62,10148819,0
2016-06-02,16.64,17.82,16.57,17.44,13790192,0
2016-06-03,17.59,17.94,16.75,17.59,8388952,0
2016-06-06,17.52,18.1,16.97,17.96,8741561,0
2016-06-07,17.17,17.855,16.21,17.62,11181764,0
2016-06-08,17.71,17.78,17.25,17.72,5156818,0
2016-06-09,17.65,18.29,17.5,18,7256433,0
2016-06-10,17.72,17.87,16.4,16.49,10726842,0
2016-06-13,16.61,17.12,16.15,16.68,7636654,0
2016-06-14,16.33,17.28,16.28,17.13,7342902,0
2016-06-15,17.26,17.74,16.74,16.82,7911436,0
2016-06-16,16.69,16.95,16.32,16.92,5265232,0
2016-06-17,16.94,16.94,16.33,16.44,10153798,0
2016-06-20,16.71,16.9,16.05,16.07,6550694,0
2016-06-21,16.1,16.14,14.88,15.4,8208827,0
2016-06-22,15.36,16.13,15.15,15.45,6958480,0
2016-06-23,15.61,15.86,15.41,15.84,5873960,0
2016-06-24,15.12,15.55,14.66,14.85,8107048,0
2016-06-27,14.69,14.79,13.615,13.69,7805648,0
2016-06-28,14.05,16.5,14.05,16.19,20094915,0
2016-06-29,16.19,16.37,15.2,15.925,14679585,0
2016-06-30,15.94,16.01,15.07,15.59,13374104,0
2016-07-01,15.64,17.125,15.45,16.98,12826571,0
2016-07-05,16.87,16.95,16.02,16.56,7023449,0
2016-07-06,16.41,17.44,16.26,17.1,9729550,0
2016-07-07,17.13,17.67,16.755,17.28,4815741,0
2016-07-08,17.3,17.58,16.9,17.42,5406740,0
2016-07-11,17.55,17.83,17.1435,17.16,5428796,0
2016-07-12,17.28,17.5,16.95,17.39,5561573,0
2016-07-13,17.72,18.62,17.2602,17.38,6893754,0
2016-07-14,17.65,18.055,17.51,17.68,4592866,0
2016-07-15,17.76,18.11,17.501,17.63,6510688,0
2016-07-18,17.71,18.13,17.54,17.92,2938137,0
2016-07-19,17.84,18.1021,17.33,17.45,3229647,0
2016-07-20,17.6,18.09,17.54,18.04,3607444,0
2016-07-21,18.09,18.39,17.93,18,3170401,0
2016-07-22,17.84,18.18,17.3,17.5,3191229,0
2016-07-25,17.47,17.76,17.3,17.71,2963717,0
2016-07-26,17.59,17.878,17.15,17.34,3690199,0
2016-07-27,17.37,17.83,17.34,17.76,3592766,0
2016-07-28,17.75,18.045,17.43,17.89,4517087,0
2016-07-29,17.91,17.91,17.3,17.36,3396998,0
2016-08-01,17.35,17.58,16.76,16.88,3859462,0
2016-08-02,17.03,17.3,16.86,17.11,6527312,0
2016-08-03,17.03,18.32,16.92,18.21,8842885,0
2016-08-04,18.35,19,18.05,18.08,5471292,0
2016-08-05,18.22,18.34,17.77,18.07,3817098,0
2016-08-08,18.21,18.43,17.7499,18.19,6366814,0
2016-08-09,20.27,23.34,19.63,22.16,37394338,0
2016-08-10,21.73,22.54,21.11,22.29,12447382,0
2016-08-11,22,23.2,21.875,23.01,7223970,0
2016-08-12,23.5,24.245,22.7,24.18,10381482,0
2016-08-15,24.06,24.17,23.05,23.23,7718958,0
2016-08-16,23.21,23.87,22.86,22.92,6175076,0
2016-08-17,23.39,23.43,22.52,22.74,6510066,0
2016-08-18,22.8,23.09,22.53,22.89,3094480,0
2016-08-19,22.86,23.23,22.67,23.03,3508735,0
2016-08-22,22.97,23.35,22.77,22.94,3260519,0
2016-08-23,23.01,23.79,22.9,23.66,5088014,0
2016-08-24,23.88,24.93,21.85,22.09,14073154,0
2016-08-25,22.19,22.37,20.675,21.03,10145042,0
2016-08-26,21.1,21.45,20.75,21.03,4513150,0
2016-08-29,21.03,21.21,20.3,20.82,4713854,0
2016-08-30,20.7,21.07,20.5108,20.89,4152644,0
2016-08-31,20.84,21.09,20.32,20.7,4692481,0
2016-09-01,20.71,20.81,20.12,20.23,3411206,0
2016-09-02,20.23,20.58,19.21,19.82,9264268,0
2016-09-06,19.9,20.92,19.7128,20.48,4525733,0
2016-09-07,20.68,20.86,20.11,20.3,3770472,0
2016-09-08,20.35,20.88,19.96,20.65,4454060,0
2016-09-09,20.3,20.6599,20.02,20.035,3316648,0
2016-09-12,19.85,20.9,19.7611,20.8,4258351,0
2016-09-13,20.64,20.64,19.9699,20.34,4331571,0
2016-09-14,20.31,21.21,20.21,20.34,4230896,0
2016-09-15,20.36,20.72,19.79,20.69,3531831,0
2016-09-16,20.69,20.96,20.17,20.85,4797942,0
2016-09-19,20.86,20.96,20.05,20.06,3193393,0
2016-09-20,20.1,20.405,19.74,20.29,3461398,0
2016-09-21,20.32,20.7,19.84,20.09,4125852,0
2016-09-22,20.16,20.4845,20.02,20.26,4371081,0
2016-09-23,20.91,23.98,20.9,23.39,20473965,0
2016-09-26,23.29,23.44,21.77,21.99,7986421,0
2016-09-27,22.01,22.87,21.75,22.54,4991787,0
2016-09-28,22.3,22.7,21.81,22.36,4291339,0
2016-09-29,22.67,22.85,20.65,20.93,7916785,0
2016-09-30,20.97,21.0299,20.05,20.15,10964687,0
2016-10-03,20.05,20.64,19.92,20.57,4717067,0
2016-10-04,20.62,20.9,20.25,20.39,3017726,0
2016-10-05,20.46,21.66,20.46,21.42,4628483,0
2016-10-06,21.19,21.2718,20.43,20.63,3779162,0
2016-10-07,20.66,20.97,20.06,20.37,5173069,0
2016-10-10,20.63,21.66,20.52,21.175,5130194,0
2016-10-11,20.92,21.29,20.27,20.46,4148829,0
2016-10-12,20.4,20.77,19.4999,19.63,5345968,0
2016-10-13,19.33,20.15,19.13,19.81,5174179,0
2016-10-14,19.81,20.7,19.81,19.86,5138346,0
2016-10-17,19.79,20.04,19.15,19.27,3294013,0
2016-10-18,19.52,20.02,19.52,19.85,2271289,0
2016-10-19,19.92,20.039,19.61,19.88,2230152,0
2016-10-20,19.81,20.575,19.75,20.53,3193375,0
2016-10-21,20.32,21.08,20.095,20.81,3454636,0
2016-10-24,21.17,21.25,20.73,20.81,2983700,0
2016-10-25,20.81,21.87,20.79,21.48,3981900,0
2016-10-26,21.47,21.51,20.62,20.78,3094831,0
2016-10-27,20.97,21.2192,20.38,20.42,3384613,0
2016-10-28,20.5,20.59,19.27,19.57,7205869,0
2016-10-31,19.69,19.93,18.64,18.75,4699121,0
2016-11-01,18.72,19.07,17.96,18.87,7170488,0
2016-11-02,18.74,18.95,18.11,18.17,4411276,0
2016-11-03,18.24,18.5089,14.39,14.63,20578074,0
2016-11-04,14.85,15.76,14.43,14.98,11757588,0
2016-11-07,15.3,15.95,15.23,15.68,6402097,0
2016-11-08,14.05,15.45,13.83,14.49,13704051,0
2016-11-09,15.46,16.69,15.42,16.28,11281061,0
2016-11-10,17.26,17.75,16.78,17.48,8753555,0
2016-11-11,17.21,17.685,16.5,17.58,5860860,0
2016-11-14,17.72,18.63,17.65,18.19,5374182,0
2016-11-15,18.17,18.23,17.07,17.84,5319897,0
2016-11-16,17.79,17.79,17.07,17.1,3870867,0
2016-11-17,18.03,18.0499,16.83,17.07,6870678,0
2016-11-18,17.11,17.3,16.83,17.14,3446940,0
2016-11-21,17.13,17.37,16.94,17.1,2849314,0
2016-11-22,17.07,17.2254,16.09,16.25,4394669,0
2016-11-23,16.09,16.75,15.65,16.7,3462053,0
2016-11-25,16.77,16.875,16.22,16.47,1535573,0
2016-11-28,16.44,16.9199,16.33,16.67,3094726,0
2016-11-29,16.62,16.96,16.11,16.17,3303232,0
2016-11-30,16.23,16.4,15.8,16.01,4744685,0
2016-12-01,16.16,16.33,15.78,15.82,3235364,0
2016-12-02,15.82,16.14,15.67,15.8,2101382,0
2016-12-05,15.99,16,15.44,15.87,3359295,0
2016-12-06,15.86,16,15.24,15.86,4266788,0
2016-12-07,15.59,15.75,14.72,15.09,6249273,0
2016-12-08,15.18,15.875,15.07,15.65,4739182,0
2016-12-09,15.74,16.0899,15.52,15.64,4077385,0
2016-12-12,15.64,15.7896,15.355,15.41,4206627,0
2016-12-13,15.54,16.17,15.51,15.95,4039772,0
2016-12-14,15.95,16.19,15.1,15.34,5492297,0
2016-12-15,15.4,15.57,15.16,15.45,3642215,0
2016-12-16,15.49,16.08,15.36,16.03,5668674,0
2016-12-19,16.02,16.55,15.92,16.03,3229783,0
2016-12-20,16.12,16.3,15.955,16.04,1903104,0
2016-12-21,16,16.07,15.62,15.69,2394802,0
2016-12-22,15.73,15.96,15.58,15.78,2794276,0
2016-12-23,15.68,16.27,15.68,16.27,2588074,0
2016-12-27,16.28,16.37,15.88,15.9,1708607,0
2016-12-28,15.89,15.9568,15.56,15.65,2690400,0
2016-12-29,15.7,15.77,15.35,15.68,2833117,0
2016-12-30,15.75,16.57,15.75,16.47,4350174,0
2017-01-03,16.71,17.53,16.651,17.47,4638920,0
2017-01-04,17.47,17.99,17.37,17.7,4682937,0
2017-01-05,17.35,17.63,17.081,17.54,3553782,0
2017-01-06,17.48,17.5,16.32,16.54,5478734,0
2017-01-09,16.5,17.25,16.39,16.41,6460197,0
2017-01-10,16.62,16.73,15.25,15.3,9067074,0
2017-01-11,15.38,15.47,13.65,14.01,16103319,0
2017-01-12,13.95,14.11,13.67,13.87,6865264,0
2017-01-13,13.88,14.1099,13.07,13.19,9795615,0
2017-01-17,13.22,13.37,12.91,13.06,7852861,0
2017-01-18,13.22,13.26,12.68,13.17,10715640,0
2017-01-19,13.2,13.35,12.87,12.9,5331854,0
2017-01-20,12.68,12.705,12.26,12.34,7779534,0
2017-01-23,12.3,12.34,11.52,12.17,10398940,0
2017-01-24,12.42,12.42,11.71,11.84,9183720,0
2017-01-25,11.82,12.01,11.6,11.89,11760130,0
2017-01-26,12.14,12.26,11.88,11.99,7842584,0
2017-01-27,11.95,12.19,11.72,11.775,5602596,0
2017-01-30,11.65,11.83,11.37,11.81,7023741,0
2017-01-31,11.81,12.24,11.54,12.24,6532058,0
2017-02-01,12.23,12.4,12.08,12.34,5068682,0
2017-02-02,12.23,12.93,12.08,12.6,7403409,0
2017-02-03,12.6,12.765,12.24,12.71,5694736,0
2017-02-06,12.6,12.89,12.52,12.53,5750174,0
2017-02-07,12.58,12.58,12.01,12.01,8349453,0
2017-02-08,12,12.62,11.96,12.29,7283887,0
2017-02-09,12.29,12.58,12.16,12.18,5990984,0
2017-02-10,12.12,12.26,12.05,12.06,5074375,0
2017-02-13,12.22,12.3,12.06,12.1,4118472,0
2017-02-14,12.09,12.88,12.06,12.65,7155423,0
2017-02-15,12.62,13.75,12.52,13.65,12217078,0
2017-02-16,13.72,13.92,13.15,13.3,8533230,0
2017-02-17,13.21,13.34,12.95,13.08,5751322,0
2017-02-21,13.1,13.29,13.01,13.19,4767833,0
2017-02-22,13.2,13.43,12.86,12.89,5809200,0
2017-02-23,12.9,13.705,12.73,13.4,8728084,0
2017-02-24,13.31,13.48,13.05,13.15,5629407,0
2017-02-27,13.12,13.59,12.95,13.29,8927724,0
2017-02-28,14,14.45,13.09,13.65,27538191,0
2017-03-01,13.83,13.91,12.62,12.82,37342480,0
2017-03-02,12.7,12.84,12.27,12.29,12130341,0
2017-03-03,12.32,12.73,11.96,12.25,13264980,0
2017-03-06,12.12,12.16,11.39,11.4,10863937,0
2017-03-07,11.08,11.24,10.39,10.905,14435297,0
2017-03-08,10.9,11.13,10.76,10.8,8464615,0
2017-03-09,10.82,11.14,10.53,10.53,6843263,0
2017-03-10,10.63,10.94,10.47,10.82,7425799,0
2017-03-13,10.87,11,10.615,10.67,6019033,0
2017-03-14,10.59,10.77,10.01,10.22,12255798,0
2017-03-15,10.13,10.59,9.82,10.54,12375564,0
2017-03-16,10.52,10.79,10.41,10.66,6103582,0
2017-03-17,10.7,10.85,10.5,10.73,6069977,0
2017-03-20,10.75,10.75,10.29,10.31,6083056,0
2017-03-21,10.36,10.37,9.7,10.16,10496598,0
2017-03-22,10.16,10.16,9.84,9.87,5306611,0
2017-03-23,9.86,10.39,9.8,9.99,6711916,0
2017-03-24,10.01,10.105,9.845,9.97,5518622,0
2017-03-27,9.9,10.53,9.84,10.5,7496895,0
2017-03-28,10.48,10.79,10.38,10.74,6555118,0
2017-03-29,10.71,11.55,10.71,11.46,8423531,0
2017-03-30,11.4,11.4,11.03,11.06,5784375,0
2017-03-31,11.03,11.36,10.96,11.16,7819289,0
2017-04-03,11.15,11.2,10.725,10.91,6960104,0
2017-04-04,10.86,10.94,10.49,10.935,5483300,0
2017-04-05,10.94,11.24,10.8261,10.94,7070267,0
2017-04-06,10.95,11.42,10.92,11.27,4896409,0
2017-04-07,11.19,12.065,11.03,11.83,9170059,0
2017-04-10,12.34,12.69,11.82,11.87,11265766,0
2017-04-11,11.81,11.96,10.67,10.76,11824197,0
2017-04-12,10.76,10.89,10.6,10.755,3754704,0
2017-04-13,10.74,10.84,10.3,10.75,6226790,0
2017-04-17,10.75,10.89,10.63,10.74,2970810,0
2017-04-18,10.46,10.5088,10.1539,10.39,6589275,0
2017-04-19,10.43,10.89,10.4,10.56,5293299,0
2017-04-20,10.67,10.7,10.31,10.48,5383935,0
2017-04-21,10.47,10.51,10.185,10.29,5775443,0
2017-04-24,10.39,11,10.325,10.9,7942569,0
2017-04-25,10.96,11.02,10.7,11,5772415,0
2017-04-26,10.99,11.65,10.9635,11.15,5342625,0
2017-04-27,11.16,11.31,10.8589,11.28,3628253,0
2017-04-28,11.27,11.64,11.19,11.37,6598549,0
2017-05-01,11.45,11.8,11.36,11.67,5918695,0
2017-05-02,11.7,11.9101,11.41,11.65,4498940,0
2017-05-03,11.58,11.58,10.87,10.89,6870494,0
2017-05-04,10.87,11.39,10.81,11.165,9477022,0
2017-05-05,11.19,11.45,10.985,11.42,6546050,0
2017-05-08,11.21,11.25,10.81,10.85,7272604,0
2017-05-09,11.75,13.045,11.65,12.82,22528001,0
2017-05-10,12.94,13.33,12.55,13.01,10693332,0
2017-05-11,13,14.06,12.82,13.73,11882540,0
2017-05-12,13.61,13.9011,13.22,13.57,8435735,0
2017-05-15,13.6,13.86,13.37,13.46,5647160,0
2017-05-16,13.46,13.56,13.1,13.23,5039270,0
2017-05-17,13.1,13.37,12.51,12.515,5746553,0
2017-05-18,12.47,12.54,11.64,11.84,9897241,0
2017-05-19,11.98,12.19,11.72,11.88,6191607,0
2017-05-22,11.87,12.15,11.72,11.84,5070840,0
2017-05-23,11.8,12.9,11.8,12.88,8916621,0
2017-05-24,12.88,12.92,12.421,12.78,6119047,0
2017-05-25,12.91,13.19,12.78,12.89,5083213,0
2017-05-26,12.94,13.45,12.89,13.12,3907340,0
2017-05-30,13.07,13.405,12.91,12.95,3228631,0
2017-05-31,12.95,13.29,12.875,13.18,5515275,0
2017-06-01,13.2,13.66,13.16,13.57,4559836,0
2017-06-02,13.57,13.58,12.93,12.94,4179568,0
2017-06-05,12.85,12.885,12.37,12.62,4759571,0
2017-06-06,12.5,12.8555,12.41,12.54,3373375,0
2017-06-07,12.52,12.68,12.22,12.4,4441266,0
2017-06-08,12.85,14.15,12.72,13.78,12999346,0
2017-06-09,12.22,12.5,11.45,11.49,21065029,0
2017-06-12,11.51,11.75,11.01,11.1,6433637,0
2017-06-13,11.09,11.29,10.81,11.12,6705236,0
2017-06-14,11.11,11.15,10.71,10.91,5951079,0
2017-06-15,10.79,11.16,10.59,10.8,5764246,0
2017-06-16,10.82,10.9107,10.6433,10.77,6197908,0
2017-06-19,10.83,11.135,10.8,11.05,4937245,0
2017-06-20,11.07,11.46,11.01,11.04,3789933,0
2017-06-21,11.08,11.63,11.06,11.38,5299544,0
2017-06-22,11.48,11.96,11.4,11.65,7724923,0
2017-06-23,11.6,11.88,11.4601,11.84,6430977,0
2017-06-26,11.91,12.16,11.67,11.81,6671157,0
2017-06-27,11.8,12.02,11.34,11.35,4159845,0
2017-06-28,11.42,11.62,11.225,11.51,4425527,0
2017-06-29,11.43,11.64,11.12,11.23,4169762,0
2017-06-30,11.25,11.42,11,11.17,3334456,0
2017-07-03,11.16,11.555,11.13,11.47,2185262,0
2017-07-05,11.47,11.535,11.04,11.39,3546512,0
2017-07-06,11.28,11.46,11.05,11.17,5338670,0
2017-07-07,11.25,11.4,10.99,11.31,4759415,0
2017-07-10,11.29,11.41,11.1,11.27,1622638,0
2017-07-11,11.21,11.57,11.2,11.35,2740564,0
2017-07-12,11.44,11.84,11.4,11.75,4003629,0
2017-07-13,11.75,12.12,11.62,12.03,5523144,0
2017-07-14,12.1,12.27,11.98,11.99,2815052,0
2017-07-17,11.97,12.54,11.85,12.29,3772800,0
2017-07-18,12.25,12.29,11.915,12.06,3229153,0
2017-07-19,12.14,12.26,11.955,12.08,2889251,0
2017-07-20,12.17,12.52,12.15,12.32,3521745,0
2017-07-21,12.37,12.46,12.21,12.38,2541929,0
2017-07-24,12.33,12.37,11.4,11.67,6701739,0
2017-07-25,11.55,11.85,11.52,11.56,4748959,0
2017-07-26,11.59,11.66,11.27,11.31,4029971,0
2017-07-27,11.26,11.39,11.05,11.16,3601345,0
2017-07-28,11.15,11.26,10.9759,11.03,4012429,0
2017-07-31,10.99,11.2785,10.95,11.02,2913880,0
2017-08-01,11.04,11.11,10.5,10.51,7931402,0
2017-08-02,10.73,10.83,10.275,10.54,3843439,0
2017-08-03,10.18,10.4,9.89,9.91,8305755,0
2017-08-04,9.88,9.96,9.36,9.38,10510537,0
2017-08-07,9.36,9.5,9.21,9.31,7832493,0
2017-08-08,9.8,9.8,8.15,8.18,22088256,0
2017-08-09,8.19,8.47,7.81,7.94,12478289,0
2017-08-10,7.91,7.94,7.5242,7.55,13416609,0
2017-08-11,7.65,7.745,7.4125,7.59,8955717,0
2017-08-14,7.65,7.87,7.51,7.62,13398642,0
2017-08-15,7.63,8.21,7.55,8.14,9968949,0
2017-08-16,8.17,8.73,8.17,8.705,18554905,0
2017-08-17,8.58,9.0599,8.57,8.63,8887398,0
2017-08-18,8.59,8.88,8.56,8.71,5294100,0
2017-08-21,8.7,8.88,8.5,8.52,6469573,0
2017-08-22,8.53,8.6,8.345,8.38,6940599,0
2017-08-23,8.38,8.43,8.105,8.34,5448520,0
2017-08-24,8.39,8.94,8.3672,8.79,4896107,0
2017-08-25,8.81,9.19,8.79,8.99,4341673,0
2017-08-28,9.07,9.1,8.72,9,4544315,0
2017-08-29,8.85,8.92,8.51,8.72,4834006,0
2017-08-30,8.7,8.74,8.4,8.55,4607472,0
2017-08-31,8.56,8.95,8.56,8.79,4126120,0
2017-09-01,8.82,8.95,8.58,8.64,3142559,0
2017-09-05,8.64,8.67,8.19,8.33,3848890,0
2017-09-06,8.36,8.67,8.3,8.54,5934146,0
2017-09-07,8.56,8.7793,8.4,8.56,4321183,0
2017-09-08,8.55,8.87,8.4801,8.72,3766235,0
2017-09-11,8.82,9.43,8.82,9.28,5669640,0
2017-09-12,9.36,9.63,9.2,9.43,4819313,0
2017-09-13,9.42,9.48,9.13,9.28,4372960,0
2017-09-14,9.24,9.24,8.56,8.62,6722344,0
2017-09-15,8.57,8.885,8.45,8.6,7448518,0
2017-09-18,8.63,8.76,8.235,8.34,4293422,0
2017-09-19,8.39,8.49,8.325,8.39,2994800,0
2017-09-20,8.32,8.67,8.28,8.62,3099410,0
2017-09-21,8.59,8.87,8.575,8.8,4032964,0
2017-09-22,8.84,8.8442,8.49,8.66,3305571,0
2017-09-25,8.59,8.77,8.49,8.57,4203514,0
2017-09-26,8.54,8.645,8.36,8.37,3335076,0
2017-09-27,8.46,9.135,8.41,9.04,5750644,0
2017-09-28,8.64,8.665,8.1,8.15,7362038,0
2017-09-29,8.18,8.7801,8.18,8.565,5651492,0
2017-10-02,8.6,9.11,8.4801,9.09,6405544,0
2017-10-03,9.11,9.2,8.575,8.71,8354178,0
2017-10-04,8.7,8.975,8.7,8.82,4166675,0
2017-10-05,8.79,8.88,8.455,8.65,4777498,0
2017-10-06,8.63,8.87,8.5,8.58,4102759,0
2017-10-09,8.56,8.754,8.42,8.5,2157416,0
2017-10-10,8.47,8.67,8.21,8.6,5340499,0
2017-10-11,8.65,9.01,8.57,8.98,7694364,0
2017-10-12,8.9,8.9,8.2,8.24,8339503,0
2017-10-13,8.285,8.32,7.9,8.17,4283947,0
2017-10-16,8.21,8.425,7.565,7.62,6696582,0
2017-10-17,7.62,7.75,7.4,7.64,5534778,0
2017-10-18,7.73,7.73,7.475,7.65,4808189,0
2017-10-19,7.59,7.93,7.5,7.88,6310623,0
2017-10-20,7.88,7.9,7.65,7.72,3101745,0
2017-10-23,7.78,7.81,7.47,7.48,3277990,0
2017-10-24,7.53,7.61,7.184,7.46,4566957,0
2017-10-25,7.4,7.429,7.07,7.18,5605278,0
2017-10-26,7.08,7.3,6.67,6.69,7375899,0
2017-10-27,6.4,6.59,5.77,5.88,14713819,0
2017-10-30,6.9,6.94,5.8,5.96,22218858,0
2017-10-31,6.04,6.72,6,6.38,15224541,0
2017-11-01,6.4,6.55,6.23,6.53,6764859,0
2017-11-02,6.44,6.44,5.93,5.95,9341448,0
2017-11-03,6.01,6.41,5.92,6.32,7924740,0
2017-11-06,6.37,6.52,6.205,6.24,7910555,0
2017-11-07,6.3,6.3,5.93,5.93,7795591,0
2017-11-08,5.9,6.23,5.87,6.09,10376083,0
2017-11-09,5.91,6.17,5.85,6.09,9954260,0
2017-11-10,6.44,7,6.03,6.93,12135473,0
