Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.105,8.25,8.105,8.145,1600400,0
2005-02-28,8.2,8.305,7.975,8.195,1698800,0
2005-03-01,8.195,8.245,8.005,8.065,1229600,0
2005-03-02,8.06,8.165,7.995,8.065,1293600,0
2005-03-03,8.1,8.305,8.095,8.265,2019200,0
2005-03-04,8.275,8.52,8.23,8.515,1989200,0
2005-03-07,8.355,8.355,8.165,8.28,2794800,0
2005-03-08,8.335,8.455,8.335,8.38,1625200,0
2005-03-09,8.305,8.31,8.095,8.105,1774000,0
2005-03-10,8.07,8.07,7.885,7.91,1007200,0
2005-03-11,7.91,8.085,7.91,8.06,1992000,0
2005-03-14,8.025,8.145,7.945,8.12,1427200,0
2005-03-15,8.155,8.2,7.97,7.985,1758400,0
2005-03-16,8.01,8.1,7.88,7.94,1198400,0
2005-03-17,8.055,8.09,7.97,8.06,1823200,0
2005-03-18,8.115,8.225,7.955,8.055,1964400,0
2005-03-21,8.05,8.145,7.975,8.065,1277200,0
2005-03-22,8.08,8.25,8.035,8.085,1570800,0
2005-03-23,8.03,8.035,7.805,7.865,1790400,0
2005-03-24,7.925,8.01,7.91,7.935,912800,0
2005-03-28,7.94,8.065,7.915,7.975,1061600,0
2005-03-29,7.98,8.15,7.865,7.905,1645600,0
2005-03-30,7.95,7.99,7.77,7.96,1564000,0
2005-03-31,7.83,7.97,7.725,7.875,4273200,0
2005-04-01,8.14,8.15,7.915,8.01,2919200,0
2005-04-04,8.08,8.15,7.88,7.94,1867600,0
2005-04-05,7.94,7.94,7.74,7.83,1738000,0
2005-04-06,7.83,7.955,7.81,7.885,1934000,0
2005-04-07,8.005,8.045,7.84,7.92,2602800,0
2005-04-08,7.92,7.985,7.725,7.74,2304000,0
2005-04-11,7.74,7.8,7.63,7.78,1141600,0
2005-04-12,7.78,7.78,7.485,7.555,1873600,0
2005-04-13,7.555,7.57,7.3,7.315,2522000,0
2005-04-14,7.395,7.445,7.255,7.38,2202400,0
2005-04-15,7.32,7.38,7.205,7.235,3165200,0
2005-04-18,7.19,7.33,7.175,7.275,2168800,0
2005-04-19,7.355,7.445,7.32,7.4,3197200,0
2005-04-20,7.545,7.545,7.31,7.32,1387200,0
2005-04-21,7.44,7.71,7.43,7.7,2203200,0
2005-04-22,7.76,7.825,7.57,7.66,2166400,0
2005-04-25,7.76,7.91,7.745,7.84,1615200,0
2005-04-26,7.84,7.84,7.645,7.67,2466400,0
2005-04-27,7.67,7.67,7.475,7.48,2192800,0
2005-04-28,7.44,7.45,7.355,7.38,1992800,0
2005-04-29,7.38,7.415,7.12,7.2,3407600,0
2005-05-02,7.255,7.49,7.185,7.46,2002400,0
2005-05-03,7.4,7.4,7.22,7.25,1998000,0
2005-05-04,7.26,7.51,7.21,7.43,2189600,0
2005-05-05,7.43,7.54,7.375,7.485,2236400,0
2005-05-06,7.57,7.595,7.485,7.495,2235600,0
2005-05-09,7.49,7.545,7.395,7.41,2543600,0
2005-05-10,7.445,7.525,7.31,7.335,2238000,0
2005-05-11,7.12,7.28,7.12,7.25,4066000,0
2005-05-12,7.25,7.25,6.97,6.995,2511200,0
2005-05-13,7.01,7.07,6.825,6.925,2104400,0
2005-05-16,6.895,6.965,6.81,6.945,3382400,0
2005-05-17,6.93,7,6.875,6.895,3571200,0
2005-05-18,6.93,6.95,6.79,6.91,4408800,0
2005-05-19,6.905,7.115,6.905,7.1,1831200,0
2005-05-20,7.11,7.19,7.09,7.105,2008000,0
2005-05-23,7.115,7.17,7.06,7.13,1952800,0
2005-05-24,7.145,7.24,7.115,7.24,1984400,0
2005-05-25,7.21,7.39,7.16,7.39,3032000,0
2005-05-26,7.39,7.58,7.345,7.58,3251600,0
2005-05-27,7.55,7.715,7.53,7.675,2272000,0
2005-05-31,7.655,7.655,7.41,7.49,2580400,0
2005-06-01,7.505,7.625,7.49,7.58,696400,0
2005-06-02,7.575,7.575,7.38,7.44,2399200,0
2005-06-03,7.47,7.585,7.43,7.525,1161600,0
2005-06-06,7.595,7.605,7.415,7.44,3076000,0
2005-06-07,7.49,7.545,7.36,7.38,1394400,0
2005-06-08,7.38,7.505,7.335,7.395,1030800,0
2005-06-09,7.44,7.585,7.38,7.585,1597600,0
2005-06-10,7.595,7.615,7.505,7.565,880400,0
2005-06-13,7.535,7.575,7.45,7.56,1370800,0
2005-06-14,7.545,7.68,7.525,7.56,1878000,0
2005-06-15,7.62,7.66,7.535,7.555,1997600,0
2005-06-16,7.59,7.675,7.545,7.675,1446000,0
2005-06-17,7.73,7.765,7.605,7.76,3080800,0
2005-06-20,7.765,7.82,7.655,7.735,1302400,0
2005-06-21,7.715,7.76,7.63,7.685,1941200,0
2005-06-22,7.695,7.83,7.675,7.78,1895600,0
2005-06-23,7.725,7.895,7.725,7.79,1625600,0
2005-06-24,7.815,7.86,7.59,7.59,1701600,0
2005-06-27,7.63,7.725,7.49,7.62,1929600,0
2005-06-28,7.595,7.63,7.495,7.58,1652400,0
2005-06-29,7.58,7.72,7.525,7.595,1135600,0
2005-06-30,7.61,7.68,7.585,7.585,2861600,0
2005-07-01,7.61,7.66,7.565,7.595,1302800,0
2005-07-05,7.64,7.655,7.55,7.595,3417600,0
2005-07-06,7.62,7.715,7.525,7.645,2141200,0
2005-07-07,7.485,7.63,7.485,7.61,1899600,0
2005-07-08,7.75,7.835,7.66,7.72,2333600,0
2005-07-11,7.715,7.845,7.715,7.785,1877200,0
2005-07-12,7.845,8.13,7.82,8.11,3915600,0
2005-07-13,8.15,8.22,8.07,8.085,3959600,0
2005-07-14,8.145,8.19,7.965,8.005,3111600,0
2005-07-15,7.915,8.1,7.91,7.94,3893600,0
2005-07-18,8.07,8.13,8.005,8.06,5402800,0
2005-07-19,8.06,8.25,7.995,8.25,2304000,0
2005-07-20,8.235,8.315,8.19,8.3,2500400,0
2005-07-21,8.315,8.445,8.19,8.26,2869600,0
2005-07-22,8.305,8.565,8.305,8.53,2098400,0
2005-07-25,8.365,8.615,8.365,8.515,2082800,0
2005-07-26,8.545,8.61,8.39,8.495,1249200,0
2005-07-27,8.495,8.545,8.4,8.51,1762800,0
2005-07-28,8.545,8.645,8.5,8.61,1319200,0
2005-07-29,8.66,8.71,8.355,8.605,1678000,0
2005-08-01,8.66,8.75,8.635,8.725,1676400,0
2005-08-02,8.75,8.94,8.69,8.86,2265200,0
2005-08-03,8.86,8.9,8.785,8.9,1662800,0
2005-08-04,9.495,9.53,9.21,9.35,5133200,0
2005-08-05,9.365,9.43,9.205,9.315,3481600,0
2005-08-08,9.375,9.515,9.335,9.36,2801600,0
2005-08-09,9.41,9.455,9.285,9.365,2512400,0
2005-08-10,9.46,9.505,9.355,9.505,2527600,0
2005-08-11,9.56,9.595,9.47,9.565,1992400,0
2005-08-12,9.61,9.61,9.44,9.55,2001600,0
2005-08-15,9.55,9.585,9.425,9.455,1171600,0
2005-08-16,9.4,9.45,9.215,9.265,1243200,0
2005-08-17,9.315,9.36,9.01,9.06,2532400,0
2005-08-18,9.03,9.165,8.975,9.05,1187600,0
2005-08-19,9.13,9.21,9.02,9.03,2013600,0
2005-08-22,9.135,9.135,8.87,8.985,1746800,0
2005-08-23,9.04,9.105,8.895,8.965,1285600,0
2005-08-24,9.02,9.215,8.91,9.105,2062400,0
2005-08-25,9.095,9.12,9,9.085,1259600,0
2005-08-26,9.105,9.135,8.96,8.96,1279200,0
2005-08-29,9.13,9.185,8.865,8.99,1744400,0
2005-08-30,9.05,9.25,9.035,9.16,1412400,0
2005-08-31,9.185,9.64,9.185,9.545,2567600,0
2005-09-01,9.625,9.69,9.39,9.57,1934800,0
2005-09-02,9.535,9.665,9.47,9.55,1962000,0
2005-09-06,9.55,9.61,9.32,9.53,2080800,0
2005-09-07,9.555,9.725,9.51,9.66,1248800,0
2005-09-08,9.7,9.745,9.525,9.55,1396000,0
2005-09-09,9.59,9.6,9.455,9.57,2030000,0
2005-09-12,9.485,9.55,9.43,9.46,1927200,0
2005-09-13,9.445,9.455,9.29,9.31,2072400,0
2005-09-14,9.365,9.48,9.21,9.33,1931200,0
2005-09-15,9.385,9.465,9.185,9.345,1101200,0
2005-09-16,9.345,9.455,9.33,9.39,1088400,0
2005-09-19,9.495,9.625,9.49,9.595,1011600,0
2005-09-20,9.575,9.71,9.455,9.495,1742000,0
2005-09-21,9.705,9.73,9.51,9.51,1568400,0
2005-09-22,9.615,9.63,9.285,9.42,1389600,0
2005-09-23,9.37,9.375,9.135,9.275,1324800,0
2005-09-26,9.225,9.49,9.22,9.465,1571200,0
2005-09-27,9.525,9.725,9.42,9.685,2334800,0
2005-09-28,9.685,9.835,9.615,9.69,1596400,0
2005-09-29,9.72,9.805,9.37,9.565,3445600,0
2005-09-30,10.08,10.13,9.865,9.995,9371200,0
2005-10-03,10.105,10.24,9.9,10.16,4877200,0
2005-10-04,10.16,10.16,9.73,9.745,3554000,0
2005-10-05,9.8,9.8,9.415,9.445,2706400,0
2005-10-06,9.35,9.365,8.96,9.16,4292800,0
2005-10-07,9.28,9.36,9.175,9.285,2836800,0
2005-10-10,9.315,9.325,9.06,9.11,2004800,0
2005-10-11,9.205,9.3,9.07,9.11,2696400,0
2005-10-12,9.045,9.17,8.88,8.975,2161200,0
2005-10-13,8.975,8.975,8.55,8.825,3063600,0
2005-10-14,8.805,8.94,8.675,8.935,3434800,0
2005-10-17,9.055,9.105,8.82,8.895,3080400,0
2005-10-18,8.815,8.84,8.375,8.4,5560800,0
2005-10-19,8.33,8.45,8.02,8.435,5436800,0
2005-10-20,8.305,8.425,8.19,8.275,4465200,0
2005-10-21,8.225,8.43,8.17,8.295,2753200,0
2005-10-24,8.28,8.475,8.165,8.45,4497600,0
2005-10-25,8.47,8.66,8.445,8.66,2228000,0
2005-10-26,8.6,8.8,8.45,8.53,2621600,0
2005-10-27,8.53,8.625,8.245,8.325,2638800,0
2005-10-28,8.38,8.58,8.245,8.52,2982800,0
2005-10-31,8.625,8.815,8.57,8.655,2204800,0
2005-11-01,8.655,8.815,8.585,8.77,2518000,0
2005-11-02,8.455,8.73,8.07,8.71,6420800,0
2005-11-03,8.81,8.9,8.69,8.745,5390000,0
2005-11-04,8.735,8.87,8.71,8.76,3726400,0
2005-11-07,8.76,8.845,8.685,8.715,2620400,0
2005-11-08,8.685,9.015,8.595,8.845,2673200,0
2005-11-09,8.835,9.115,8.7,8.835,2694400,0
2005-11-10,8.805,8.895,8.605,8.66,2908400,0
2005-11-11,8.635,8.845,8.565,8.775,2567200,0
2005-11-14,8.865,9.005,8.795,8.94,2202800,0
2005-11-15,8.935,9.105,8.875,9.035,3504800,0
2005-11-16,9.135,9.315,9.02,9.255,3500000,0
2005-11-17,9.03,9.4,9.03,9.315,1772400,0
2005-11-18,9.325,9.325,9.11,9.3,2095600,0
2005-11-21,9.315,9.52,9.215,9.515,1812400,0
2005-11-22,9.6,9.795,9.565,9.75,2673600,0
2005-11-23,9.67,9.875,9.625,9.785,2590400,0
2005-11-25,9.57,9.875,9.57,9.815,962800,0
2005-11-28,9.61,9.69,9.48,9.51,2331600,0
2005-11-29,9.61,9.7,9.48,9.535,1876000,0
2005-11-30,9.55,9.81,9.55,9.75,1753600,0
2005-12-01,9.815,10.085,9.75,10.07,2184000,0
2005-12-02,9.845,10.195,9.845,10.075,1950000,0
2005-12-05,10.145,10.2,9.975,10.04,2153600,0
2005-12-06,10.265,10.265,9.945,10.1,1751600,0
2005-12-07,10.18,10.205,10.005,10.125,1144000,0
2005-12-08,10.09,10.295,10.045,10.255,2205200,0
2005-12-09,10.235,10.24,10.08,10.185,1713600,0
2005-12-12,10.3,10.395,10.12,10.39,1836400,0
2005-12-13,10.44,10.495,10.275,10.32,2076400,0
2005-12-14,10.26,10.485,10.235,10.365,1451600,0
2005-12-15,10.17,10.34,10.13,10.28,1347600,0
2005-12-16,10.235,10.245,9.95,9.97,3057600,0
2005-12-19,9.97,10.06,9.815,9.915,2361200,0
2005-12-20,9.945,10.165,9.945,10.08,1430800,0
2005-12-21,10.125,10.21,10.04,10.18,1599200,0
2005-12-22,10.22,10.255,10.13,10.19,1365600,0
2005-12-23,10.13,10.26,9.985,10.245,1455600,0
2005-12-27,10.16,10.16,9.91,9.935,1832400,0
2005-12-28,9.995,10.31,9.995,10.175,2692000,0
2005-12-29,10.175,10.32,10.075,10.1,1597200,0
2005-12-30,10,10.32,9.91,10.185,1151600,0
2006-01-03,10.3,10.905,10.295,10.905,4093600,0
2006-01-04,10.725,11.15,10.715,11.12,4056400,0
2006-01-05,11.39,11.4,11.025,11.16,6188800,0
2006-01-06,11.275,11.365,11.215,11.295,3083200,0
2006-01-09,11.345,11.355,11.07,11.155,2986000,0
2006-01-10,11.225,11.305,11.07,11.095,3927200,0
2006-01-11,10.965,11.045,10.905,11,4752400,0
2006-01-12,11.085,11.31,11.005,11.025,2903200,0
2006-01-13,11.25,11.25,11.05,11.15,1209600,0
2006-01-17,11.275,11.325,11.105,11.13,2204400,0
2006-01-18,11.095,11.11,10.82,10.97,2430800,0
2006-01-19,10.8,11.215,10.8,11.215,3214000,0
2006-01-20,11.29,11.535,11.285,11.435,2949200,0
2006-01-23,11.39,11.42,11.245,11.315,2646400,0
2006-01-24,11.255,11.51,11.175,11.48,2321600,0
2006-01-25,11.57,11.585,11.175,11.255,2421600,0
2006-01-26,11.295,11.365,11.025,11.34,2303200,0
2006-01-27,11.465,11.745,11.375,11.59,1641600,0
2006-01-30,12.01,12.5,12.01,12.175,4988400,0
2006-01-31,12.01,12.36,11.88,12.3,3419200,0
2006-02-01,12.305,12.41,11.715,11.765,2689200,0
2006-02-02,11.82,11.88,11.54,11.805,3081600,0
2006-02-03,11.805,11.855,11.59,11.67,1862400,0
2006-02-06,11.79,11.86,11.62,11.75,4030800,0
2006-02-07,11.655,11.655,11.145,11.145,2479200,0
2006-02-08,11.155,11.36,10.98,11.245,2969600,0
2006-02-09,11.345,11.505,10.915,10.925,1832000,0
2006-02-10,10.955,11.03,10.68,10.975,2624800,0
2006-02-13,10.975,11,10.72,10.8,1838000,0
2006-02-14,10.62,10.76,10.46,10.68,3225600,0
2006-02-15,11.14,11.525,10.94,11.085,10906400,0
2006-02-16,11.225,11.235,10.865,11.125,4935600,0
2006-02-17,11.14,11.225,10.935,11.025,2204400,0
2006-02-21,11.155,11.415,11.155,11.35,2468800,0
2006-02-22,11.275,11.275,11.095,11.19,1472400,0
2006-02-23,11.21,11.375,11.055,11.18,2130800,0
2006-02-24,11.225,11.42,11.195,11.23,1018400,0
2006-02-27,11.155,11.25,11.025,11.155,1927200,0
2006-02-28,11.155,11.165,10.925,11.135,2162000,0
2006-03-01,11.18,11.45,11.18,11.435,3597200,0
2006-03-02,11.445,11.65,11.25,11.64,3741200,0
2006-03-03,11.64,11.82,11.59,11.63,2985200,0
2006-03-06,11.52,11.53,11.215,11.295,2591600,0
2006-03-07,11.245,11.26,10.97,11.03,2541600,0
2006-03-08,10.89,11.16,10.71,11.02,2826800,0
2006-03-09,11.095,11.195,10.975,11.05,1962400,0
2006-03-10,10.99,11.205,10.845,11.15,2023200,0
2006-03-13,11.25,11.495,11.25,11.485,2663600,0
2006-03-14,11.56,11.745,11.44,11.74,3367600,0
2006-03-15,11.715,11.815,11.575,11.795,2115200,0
2006-03-16,11.765,11.97,11.59,11.91,1981600,0
2006-03-17,11.865,11.925,11.615,11.755,2338800,0
2006-03-20,11.75,11.9,11.49,11.61,2078000,0
2006-03-21,11.525,11.82,11.415,11.53,1876000,0
2006-03-22,11.495,11.805,11.495,11.72,1776400,0
2006-03-23,11.805,12.08,11.78,12.03,1929200,0
2006-03-24,12.045,12.23,11.89,12.035,1606000,0
2006-03-27,11.865,11.96,11.71,11.925,1850400,0
2006-03-28,11.63,12.105,11.63,12.1,3924000,0
2006-03-29,11.96,12.13,11.885,12.13,2558800,0
2006-03-30,12.155,12.26,12.01,12.155,1279200,0
2006-03-31,12.045,12.295,11.915,12.155,2216800,0
2006-04-03,12.33,12.42,11.985,12.03,1485200,0
2006-04-04,11.9,12.18,11.9,12.165,1608400,0
2006-04-05,12.225,12.53,12.155,12.465,2665200,0
2006-04-06,12.58,12.635,12.32,12.47,2278000,0
2006-04-07,12.365,12.49,12.22,12.295,1821600,0
2006-04-10,12.405,12.495,12.265,12.41,1541600,0
2006-04-11,12.57,12.575,12.09,12.13,1542400,0
2006-04-12,12.2,12.27,12.005,12.04,1673200,0
2006-04-13,11.94,12.18,11.78,12.18,1527600,0
2006-04-17,12.34,12.375,12.16,12.21,1130000,0
2006-04-18,12.34,12.605,12.32,12.6,1329200,0
2006-04-19,12.435,12.99,12.435,12.975,2342400,0
2006-04-20,12.875,13.15,12.85,13.105,3680800,0
2006-04-21,13.25,13.445,13.12,13.32,2984800,0
2006-04-24,13.15,13.285,13.005,13.225,3120800,0
2006-04-25,13.225,13.345,13.03,13.14,3459200,0
2006-04-26,13.13,13.37,12.85,12.86,2799600,0
2006-04-27,12.665,12.88,12.465,12.765,2250000,0
2006-04-28,12.54,13.06,12.54,12.955,2549200,0
2006-05-01,13.075,13.27,12.92,13.22,2528000,0
2006-05-02,13.35,13.63,13.235,13.63,2558400,0
2006-05-03,13.63,13.63,13.225,13.335,2917200,0
2006-05-04,13.31,13.78,13.27,13.76,2952800,0
2006-05-05,13.81,14.23,13.795,14.22,2860800,0
2006-05-08,14,14.265,13.71,14.165,5173600,0
2006-05-09,14.855,16.065,14.85,15.88,10800800,0
2006-05-10,16.02,17.06,15.92,16.93,7928400,0
2006-05-11,16.93,17.045,16.565,16.69,8155600,0
2006-05-12,16.615,16.615,16.16,16.2,4563600,0
2006-05-15,16.025,16.085,15.23,15.575,4968000,0
2006-05-16,15.235,15.76,15.17,15.455,5416800,0
2006-05-17,15.43,15.7,14.875,15.055,3602000,0
2006-05-18,15.325,15.51,14.865,14.885,3351200,0
2006-05-19,14.83,15.1,14.605,14.9,4887600,0
2006-05-22,14.915,14.95,14.505,14.775,6582400,0
2006-05-23,14.95,15.36,14.84,14.88,7576800,0
2006-05-24,14.79,15.06,14.265,14.715,4860400,0
2006-05-25,15.055,15.215,14.795,15.215,4007200,0
2006-05-26,15.25,15.465,15.175,15.375,2974000,0
2006-05-30,15.6,15.73,15.425,15.535,6181200,0
2006-05-31,15.59,15.85,15.49,15.84,11387600,0
2006-06-01,15.77,16.065,15.665,16.04,5846000,0
2006-06-02,16.32,16.425,16.135,16.165,6308400,0
2006-06-05,16.33,16.39,15.835,15.875,4276800,0
2006-06-06,15.78,15.915,15.38,15.62,5384400,0
2006-06-07,15.62,15.62,14.905,14.93,5270000,0
2006-06-08,14.71,15.125,14.285,15.09,5559600,0
2006-06-09,15.12,15.145,14.54,14.885,3791200,0
2006-06-12,14.945,14.96,14.155,14.17,4433600,0
2006-06-13,14,14.29,13.54,13.625,3851600,0
2006-06-14,13.685,13.95,13.51,13.815,4165200,0
2006-06-15,14.125,14.65,13.925,14.615,5478400,0
2006-06-16,14.71,14.76,14.24,14.465,3438400,0
2006-06-19,14.285,14.295,13.735,13.8,2925200,0
2006-06-20,14,14.105,13.545,13.6,2592800,0
2006-06-21,13.66,14.37,13.625,14.185,3237600,0
2006-06-22,14.185,14.44,14.005,14.24,4047600,0
2006-06-23,14.43,14.845,14.37,14.82,4520000,0
2006-06-26,14.83,14.975,14.595,14.905,2268400,0
2006-06-27,15.14,15.29,14.995,15.045,4342400,0
2006-06-28,15.19,15.425,15.005,15.215,2416400,0
2006-06-29,15.415,15.97,15.31,15.94,2796000,0
2006-06-30,16.02,16.06,15.69,16.01,1894800,0
2006-07-03,16.2,16.295,16.03,16.27,1177200,0
2006-07-05,16.19,16.54,15.725,16.42,4409200,0
2006-07-06,16.52,16.875,16.48,16.495,5800400,0
2006-07-07,16.525,16.72,16.03,16.095,4003200,0
2006-07-10,16.13,16.48,16.02,16.2,3350000,0
2006-07-11,16.305,16.57,16.235,16.48,3944800,0
2006-07-12,16.445,16.85,16.32,16.675,3043200,0
2006-07-13,16.63,16.7,16.055,16.075,3110400,0
2006-07-14,16.175,16.55,15.97,16.495,3866400,0
2006-07-17,16.425,16.48,15.68,15.81,3198000,0
2006-07-18,16.045,16.11,15.445,15.725,3174400,0
2006-07-19,15.735,16.47,15.735,16.395,2654000,0
2006-07-20,16.495,16.585,15.66,15.66,2061600,0
2006-07-21,15.71,15.725,15.005,15.015,3236400,0
2006-07-24,14.415,15.15,14.415,14.75,7343200,0
2006-07-25,14.865,15.375,14.74,15.375,4178800,0
2006-07-26,15.365,15.415,14.185,14.55,9120800,0
2006-07-27,14.715,14.835,14.12,14.18,6467600,0
2006-07-28,14.135,14.8,14.04,14.645,4899200,0
2006-07-31,14.715,15.075,14.67,14.955,2641200,0
2006-08-01,14.935,15.165,14.63,15.1,2771200,0
2006-08-02,15.335,15.64,15.31,15.515,4884000,0
2006-08-03,15.28,15.59,15.27,15.505,5838800,0
2006-08-04,15.685,15.71,15.205,15.37,3631600,0
2006-08-07,15.43,15.655,15.2,15.44,2269200,0
2006-08-08,15.33,15.57,15.13,15.21,2565600,0
2006-08-09,15.295,15.44,14.86,14.87,2605600,0
2006-08-10,14.74,15.005,14.5,14.975,2096800,0
2006-08-11,14.955,15.04,14.51,14.64,1651600,0
2006-08-14,14.57,14.675,14.345,14.435,2204800,0
2006-08-15,14.62,14.78,14.435,14.735,1826800,0
2006-08-16,14.795,15.03,14.655,14.825,1704000,0
2006-08-17,14.685,14.745,14.23,14.37,1884800,0
2006-08-18,14.43,14.78,14.285,14.71,1558400,0
2006-08-21,14.76,14.92,14.62,14.775,1297600,0
2006-08-22,14.775,15.09,14.775,15.05,1753200,0
2006-08-23,15.055,15.095,14.505,14.83,2320800,0
2006-08-24,14.89,15.055,14.665,14.995,2478400,0
2006-08-25,14.995,14.995,14.41,14.69,5269600,0
2006-08-28,14.595,14.75,14.43,14.53,2610400,0
2006-08-29,14.31,14.34,14.12,14.285,6239600,0
2006-08-30,14.285,14.285,13.755,13.765,7967200,0
2006-08-31,13.715,14.095,13.6,13.96,4349200,0
2006-09-01,13.99,14.24,13.98,14.04,3278400,0
2006-09-05,14.085,14.84,14.06,14.775,3718000,0
2006-09-06,14.6,14.795,14.36,14.465,3498000,0
2006-09-07,14.325,14.555,14.065,14.35,2982800,0
2006-09-08,14.36,14.51,13.875,13.885,2408000,0
2006-09-11,13.675,13.675,13.16,13.295,3935200,0
2006-09-12,13.315,13.575,13.17,13.38,2324000,0
2006-09-13,13.455,13.63,13.275,13.325,4784800,0
2006-09-14,13.23,13.38,12.87,12.99,3338000,0
2006-09-15,12.755,13.185,12.585,13.06,4505600,0
2006-09-18,13.12,13.31,12.64,12.66,7863200,0
2006-09-19,12.695,12.83,12.39,12.525,8864400,0
2006-09-20,12.43,12.675,12.365,12.405,4464400,0
2006-09-21,12.485,12.86,12.365,12.41,5450400,0
2006-09-22,12.505,12.585,12.165,12.285,3816400,0
2006-09-25,12.15,12.26,11.83,12.17,4723200,0
2006-09-26,12.115,12.49,12.045,12.42,2534800,0
2006-09-27,12.52,12.78,12.3,12.69,3208000,0
2006-09-28,12.65,12.95,12.605,12.67,2740000,0
2006-09-29,12.345,12.905,12.345,12.745,1511600,0
2006-10-02,12.695,12.72,12.365,12.46,2508000,0
2006-10-03,12.42,12.435,11.91,11.955,4420800,0
2006-10-04,11.985,12.22,11.83,12.105,5680000,0
2006-10-05,12.315,12.645,12.315,12.6,3353200,0
2006-10-06,12.545,12.74,12.375,12.635,2299600,0
2006-10-09,12.755,12.895,12.475,12.515,1987200,0
2006-10-10,12.455,13.05,12.41,12.875,3321600,0
2006-10-11,12.78,12.995,12.555,12.68,4164000,0
2006-10-12,12.75,13.17,12.675,13.1,2904000,0
2006-10-13,13.195,13.505,13.195,13.315,2284000,0
2006-10-16,13.36,13.99,13.36,13.99,3226800,0
2006-10-17,13.93,13.945,13.625,13.925,2988000,0
2006-10-18,14.02,14.06,13.625,13.75,1864400,0
2006-10-19,13.81,14.315,13.74,14.3,2745200,0
2006-10-20,14.36,14.385,13.96,14.12,2820800,0
2006-10-23,14.025,14.355,14,14.195,2879200,0
2006-10-24,14.135,14.75,14.11,14.735,2599200,0
2006-10-25,14.285,14.7,14.09,14.615,4765600,0
2006-10-26,14.675,14.8,14.36,14.77,3232800,0
2006-10-27,14.68,14.73,14.135,14.19,3499600,0
2006-10-30,14.04,14.405,14.025,14.31,2500400,0
2006-10-31,14.345,14.455,14.13,14.345,3765200,0
2006-11-01,14.365,14.4,13.91,13.94,3816000,0
2006-11-02,13.88,14.045,13.795,13.92,4008800,0
2006-11-03,14.01,14.27,13.985,14.185,2742000,0
2006-11-06,14.245,14.385,14.145,14.305,2981200,0
2006-11-07,14.325,14.37,14.13,14.24,2538400,0
2006-11-08,14.18,14.52,14.125,14.485,3864000,0
2006-11-09,14.55,14.775,14.37,14.465,1836000,0
2006-11-10,14.385,14.39,14.005,14.12,2009600,0
2006-11-13,14.005,14.055,13.88,13.94,3450400,0
2006-11-14,13.995,14.04,13.79,13.88,3335600,0
2006-11-15,13.92,14.29,13.875,14.145,4228400,0
2006-11-16,14.365,14.44,13.79,13.875,4062400,0
2006-11-17,13.755,13.765,13.505,13.71,4036400,0
2006-11-20,13.65,13.855,13.535,13.705,3112800,0
2006-11-21,13.73,13.905,13.67,13.84,2596800,0
2006-11-22,13.84,13.84,13.56,13.695,3152000,0
2006-11-24,13.635,13.79,13.635,13.68,1036800,0
2006-11-27,13.705,13.735,13.34,13.39,2689200,0
2006-11-28,13.385,13.62,13.345,13.62,3254800,0
2006-11-29,13.73,14.065,13.67,14.045,4999600,0
2006-11-30,14.065,14.24,13.98,14.24,7386400,0
2006-12-01,14.095,14.44,14.015,14.395,3932400,0
2006-12-04,14.335,14.34,14.12,14.315,3134400,0
2006-12-05,14.435,14.535,14.105,14.46,3227600,0
2006-12-06,14.5,14.77,14.45,14.715,3893600,0
2006-12-07,14.78,14.78,14.55,14.655,2959200,0
2006-12-08,14.75,14.95,14.715,14.895,2971200,0
2006-12-11,14.83,14.975,14.715,14.865,2164800,0
2006-12-12,14.46,14.93,14.46,14.75,3466000,0
2006-12-13,14.785,14.985,14.76,14.95,2691600,0
2006-12-14,15.04,15.17,14.935,15.155,2726800,0
2006-12-15,15.14,15.215,14.96,14.96,2098400,0
2006-12-18,14.935,14.935,14.55,14.625,3248800,0
2006-12-19,14.525,15.175,14.5,15.025,2766000,0
2006-12-20,15.025,15.065,14.78,14.8,1198400,0
2006-12-21,14.86,14.995,14.72,14.825,1698000,0
2006-12-22,14.845,14.905,14.715,14.76,1328000,0
2006-12-26,14.81,14.965,14.505,14.615,1247600,0
2006-12-27,14.685,14.855,14.595,14.78,1797200,0
2006-12-28,14.76,14.915,14.675,14.705,2065200,0
2006-12-29,14.59,14.7,14.515,14.625,1860800,0
2007-01-03,14.525,14.53,13.855,14.015,2440400,0
2007-01-04,13.925,13.955,13.445,13.455,3665600,0
2007-01-05,13.44,13.515,13.21,13.36,3623600,0
2007-01-08,13.69,14.11,13.475,13.62,3823600,0
2007-01-09,13.48,13.5,13.125,13.365,3023200,0
2007-01-10,13.17,13.475,13.125,13.375,3097600,0
2007-01-11,13.365,13.635,13.085,13.175,2504800,0
2007-01-12,13.29,13.715,13.195,13.705,2502000,0
2007-01-16,13.645,13.69,13.385,13.42,2628400,0
2007-01-17,13.44,13.725,13.44,13.59,1621200,0
2007-01-18,13.64,13.755,13.44,13.5,2554000,0
2007-01-19,13.61,14.025,13.585,13.97,2064000,0
2007-01-22,14.085,14.11,13.79,13.955,2090400,0
2007-01-23,14.035,14.37,14.02,14.33,2168400,0
2007-01-24,14.3,14.425,14.11,14.415,1748000,0
2007-01-25,14.36,14.375,14.09,14.125,2214000,0
2007-01-26,14.205,14.255,14.07,14.19,1324000,0
2007-01-29,14.18,14.34,13.955,14.06,1248000,0
2007-01-30,14.17,14.535,14.17,14.515,1566400,0
2007-01-31,14.455,14.76,14.34,14.7,2415200,0
2007-02-01,14.695,14.89,14.63,14.84,2316000,0
2007-02-02,15.07,15.07,14.73,14.875,1674000,0
2007-02-05,14.92,15,14.645,14.675,2108800,0
2007-02-06,14.765,14.855,14.595,14.72,2342000,0
2007-02-07,14.73,14.775,14.425,14.51,2266400,0
2007-02-08,14.535,15.025,14.525,14.95,2056800,0
2007-02-09,14.92,15,14.75,14.93,2095200,0
2007-02-12,14.92,15.31,14.81,14.965,3578836,0
2007-02-13,15.11,15.34,14.935,15.34,2411428,0
2007-02-14,15.25,15.425,14.975,15.27,5885420,0
2007-02-15,15.27,15.68,14.835,15.61,6120400,0
2007-02-16,15.565,15.82,15.5,15.69,3797200,0
2007-02-20,15.575,15.68,15.39,15.545,2868400,0
2007-02-21,15.385,15.72,15.37,15.69,2373200,0
2007-02-22,15.945,16.24,15.74,16.15,3518400,0
2007-02-23,16.21,16.225,15.985,16.03,2298000,0
2007-02-26,16.16,16.32,16.125,16.165,2906084,0
2007-02-27,15.78,16.05,15.34,15.605,3194000,0
2007-02-28,15.615,15.75,15.29,15.61,2973200,0
2007-03-01,15.33,15.92,15.19,15.795,4231396,0
2007-03-02,15.795,15.885,15.495,15.52,4788800,0
2007-03-05,15.32,15.78,15.205,15.33,3358400,0
2007-03-06,15.45,15.84,15.45,15.75,3163200,0
2007-03-07,15.67,16.155,15.505,16.025,3100000,0
2007-03-08,16.115,16.18,15.9,16,3128000,0
2007-03-09,15.95,16.065,15.64,15.89,4312000,0
2007-03-12,15.81,15.94,15.72,15.9,2262400,0
2007-03-13,15.825,16.04,15.745,15.835,2709552,0
2007-03-14,15.905,16.115,15.695,16.02,2806400,0
2007-03-15,15.975,16.1,15.825,15.895,2134800,0
2007-03-16,15.825,16.01,15.715,15.8,1958000,0
2007-03-19,15.975,16.195,15.895,16.14,2266000,0
2007-03-20,16.135,16.19,15.865,16.105,2585200,0
2007-03-21,16.26,16.605,16.26,16.49,2136800,0
2007-03-22,16.605,16.68,16.365,16.435,2393600,0
2007-03-23,16.47,16.545,16.19,16.355,4498000,0
2007-03-26,16.45,16.61,16.335,16.61,3642400,0
2007-03-27,16.55,16.67,16.49,16.605,2143200,0
2007-03-28,16.615,16.675,16.395,16.495,1724400,0
2007-03-29,16.615,16.815,16.485,16.775,2580400,0
2007-03-30,16.71,16.8,16.355,16.555,4188400,0
2007-04-02,16.66,16.82,16.545,16.81,1702000,0
2007-04-03,16.735,16.775,16.535,16.66,2057900,0
2007-04-04,16.63,16.86,16.525,16.83,1688000,0
2007-04-05,16.805,16.945,16.765,16.845,946000,0
2007-04-09,16.85,17.06,16.76,16.85,1440800,0
2007-04-10,16.885,17.175,16.82,17.165,1750000,0
2007-04-11,17.015,17.05,16.77,16.82,2522800,0
2007-04-12,16.91,17.135,16.815,17.13,1820400,0
2007-04-13,17.13,17.165,16.99,17.1,1692000,0
2007-04-16,16.91,17.195,16.91,17.165,2342288,0
2007-04-17,17.25,17.32,17.05,17.155,1810800,0
2007-04-18,16.73,16.73,16.36,16.55,3842800,0
2007-04-19,16.47,16.555,16.38,16.435,1721600,0
2007-04-20,16.59,16.705,16.245,16.44,3064400,0
2007-04-23,16.46,16.645,16.44,16.59,2128400,0
2007-04-24,16.635,16.65,16.405,16.595,1335600,0
2007-04-25,16.73,17.21,16.705,17.125,2303784,0
2007-04-26,17.115,17.225,16.945,17.16,3241600,0
2007-04-27,17.135,17.3,17.08,17.23,3696800,0
2007-04-30,17.255,17.4,16.81,16.82,1877188,0
2007-05-01,16.885,16.925,16.6,16.78,1611600,0
2007-05-02,16.78,17.005,16.73,16.89,2385800,0
2007-05-03,16.87,17.315,16.855,17.275,2238000,0
2007-05-04,17.275,17.495,17.19,17.315,2124400,0
2007-05-07,17.29,17.35,17.125,17.235,2614600,0
2007-05-08,17.22,17.22,16.805,16.865,2796000,0
2007-05-09,16.84,17.375,16.79,17.365,5501600,0
2007-05-10,17.41,17.52,16.67,16.79,2861200,0
2007-05-11,16.86,17.455,16.845,17.43,2942256,0
2007-05-14,17.41,17.67,17.34,17.53,3035800,0
2007-05-15,17.59,17.93,17.46,17.74,3788400,0
2007-05-16,17.695,17.81,17.21,17.485,3163600,0
2007-05-17,17.355,17.785,17.19,17.73,2672004,0
2007-05-18,17.69,17.865,17.655,17.835,2560400,0
2007-05-21,17.835,18.265,17.82,18.115,2847200,0
2007-05-22,18.04,18.1,17.775,17.825,2516400,0
2007-05-23,17.915,18.26,17.84,17.93,1500400,0
2007-05-24,17.96,18.15,17.36,17.42,1808400,0
2007-05-25,17.6,17.8,17.555,17.755,1003500,0
2007-05-29,17.72,17.905,17.625,17.715,1057736,0
2007-05-30,17.58,17.98,17.505,17.98,1416000,0
2007-05-31,18.01,18.195,17.805,17.94,1896800,0
2007-06-01,17.985,18.045,17.855,17.95,1602400,0
2007-06-04,17.94,18.52,17.905,18.51,1884800,0
2007-06-05,18.45,18.525,18.185,18.305,1587600,0
2007-06-06,18.205,18.215,17.805,17.87,2050400,0
2007-06-07,17.8,17.96,17.37,17.445,2201640,0
2007-06-08,17.445,17.54,17.24,17.535,1767600,0
2007-06-11,17.775,17.945,17.465,17.725,1240800,0
2007-06-12,17.685,17.795,17.525,17.555,1432800,0
2007-06-13,17.65,17.96,17.625,17.935,1466800,0
2007-06-14,18.005,18.295,18,18.155,1440400,0
2007-06-15,18.265,18.395,18.22,18.225,2169200,0
2007-06-18,18.225,18.31,18.025,18.265,1795216,0
2007-06-19,18.115,18.445,18.115,18.33,2275200,0
2007-06-20,18.3,18.415,17.875,17.93,1965344,0
2007-06-21,18.025,18.665,17.97,18.665,3019600,0
2007-06-22,18.72,18.985,18.59,18.805,4218000,0
2007-06-25,18.57,18.745,18.315,18.405,2252400,0
2007-06-26,18.555,18.615,18.13,18.22,2225960,0
2007-06-27,17.99,18.545,17.805,18.51,2182800,0
2007-06-28,18.725,18.87,18.51,18.645,2179600,0
2007-06-29,18.865,19.04,18.68,18.8,2260000,0
2007-07-02,18.95,19.39,18.87,19.38,2623200,0
2007-07-03,19.4,19.705,19.27,19.39,1562800,0
2007-07-05,19.39,19.52,19.24,19.5,1686400,0
2007-07-06,19.57,19.715,19.43,19.7,1424000,0
2007-07-09,19.71,19.9,19.6,19.855,2362400,0
2007-07-10,19.74,19.955,19.605,19.83,1682800,0
2007-07-11,19.68,20.195,19.67,20.195,2540800,0
2007-07-12,20.365,20.84,20.365,20.74,3970000,0
2007-07-13,20.685,21.22,20.595,21.06,2769172,0
2007-07-16,21.12,21.285,20.975,21.115,3623804,0
2007-07-17,21.195,21.58,21.12,21.235,3966800,0
2007-07-18,21.425,21.87,21.165,21.62,5675600,0
2007-07-19,21.87,22.215,21.74,22.11,3538800,0
2007-07-20,22.11,22.32,22.04,22.19,2496000,0
2007-07-23,22.39,22.48,21.86,22.185,4170400,0
2007-07-24,22.06,22.065,21.645,21.745,2278400,0
2007-07-25,22.05,22.475,21.41,22.46,4883200,0
2007-07-26,22.305,22.94,21.75,22.065,6209080,0
2007-07-27,22.065,22.33,21.42,21.42,4327800,0
2007-07-30,21.595,22.07,21.295,22.05,3248000,0
2007-07-31,22.07,22.755,21.695,21.72,5856800,0
2007-08-01,21.24,21.4,20.645,21.095,7353200,0
2007-08-02,21.075,21.485,20.985,21.455,4886812,0
2007-08-03,21.42,21.835,20.92,20.935,5160400,0
2007-08-06,21.14,21.375,20.495,21.315,4187780,0
2007-08-07,21.075,21.935,21.005,21.875,5416000,0
2007-08-08,22.05,22.88,21.64,22.325,5819200,0
2007-08-09,21.63,22.51,21.065,21.58,5139200,0
2007-08-10,21.2,22.25,21.035,22.055,3708000,0
2007-08-13,22.31,22.375,21.675,21.745,2952800,0
2007-08-14,21.81,22.15,21.275,21.285,2785600,0
2007-08-15,21.3,21.475,20.42,20.465,4371652,0
2007-08-16,20.095,20.39,19.095,19.9,4077144,0
2007-08-17,21.12,21.33,19.89,20.61,3185600,0
2007-08-20,20.61,20.92,19.95,20.705,2280000,0
2007-08-21,20.6,20.785,20.245,20.425,1759500,0
2007-08-22,20.885,20.955,20.365,20.51,2776000,0
2007-08-23,20.6,21.015,20.415,20.885,2745600,0
2007-08-24,20.74,21.685,20.735,21.665,3715200,0
2007-08-27,21.58,21.67,21.285,21.405,2109200,0
2007-08-28,21.24,21.36,20.91,20.94,1813600,0
2007-08-29,20.97,21.855,20.94,21.74,2809200,0
2007-08-30,21.6,22.065,21.595,21.94,1743200,0
2007-08-31,22.29,22.67,22.125,22.475,3514000,0
2007-09-04,22.7,24.115,21.7,23.48,3471400,0
2007-09-05,23.12,23.75,22.955,23.625,3387600,0
2007-09-06,23.735,24.005,23.53,23.9,1872200,0
2007-09-07,23.565,23.895,23.365,23.73,1562600,0
2007-09-10,23.71,24.025,23.11,23.74,1919800,0
2007-09-11,23.75,24.58,23.75,24.46,2413000,0
2007-09-12,24.46,25.225,24.46,24.835,2849000,0
2007-09-13,25.23,25.69,25.155,25.465,3090800,0
2007-09-14,25.435,26.295,25.15,26.24,3276000,0
2007-09-17,26.26,27.825,26.26,26.455,2979600,0
2007-09-18,26.21,26.5,25.49,25.885,4627400,0
2007-09-19,26.29,26.735,25.935,26.32,4706800,0
2007-09-20,26.32,26.505,26.06,26.39,3937600,0
2007-09-21,26.71,27.2,26.585,26.93,2674800,0
2007-09-24,27.135,27.22,26.39,26.53,2804600,0
2007-09-25,26.3,26.655,26.23,26.45,2010600,0
2007-09-26,26.675,27.265,26.46,27.21,2949200,0
2007-09-27,27.42,27.815,27.175,27.76,2581200,0
2007-09-28,27.695,28.22,27.25,27.37,2480800,0
2007-10-01,27.525,27.8,26.965,27.195,2927200,0
2007-10-02,27.27,27.41,26.765,27.105,2577600,0
2007-10-03,27.06,27.33,26.77,26.855,1240800,0
2007-10-04,27.05,27.295,26.295,26.865,2258800,0
2007-10-05,27.205,27.245,26.73,27.155,1934600,0
2007-10-08,27.055,28.195,26.97,27.21,2012600,0
2007-10-09,27.49,28.17,27.345,28.16,3062000,0
2007-10-10,28.16,29.705,28.16,29.645,4215800,0
2007-10-11,29.905,30.525,29.38,29.815,4174400,0
2007-10-12,30.245,30.245,29.685,30.12,2345960,0
2007-10-15,30.185,30.785,29.67,29.975,3868000,0
2007-10-16,29.98,30.21,29.61,29.985,3029200,0
2007-10-17,29.805,30.195,29.44,29.905,1996600,0
2007-10-18,29.8,30.14,29.715,29.965,1352800,0
2007-10-19,29.31,29.675,27.485,27.725,5341200,0
2007-10-22,27.815,27.945,26.835,27.475,3588600,0
2007-10-23,28.16,28.21,27.27,28.075,3276600,0
2007-10-24,28.085,28.335,27.575,28.29,2361600,0
2007-10-25,28.655,29.88,28.26,29.785,3925800,0
2007-10-26,30.14,31.035,30.04,30.835,3734600,0
2007-10-29,31.55,32.17,30.865,31.735,5298730,0
2007-10-30,30.97,30.97,28.37,28.525,8707200,0
2007-10-31,29.545,29.62,27.88,28.78,5236200,0
2007-11-01,28.62,29.255,28.07,28.145,4653800,0
2007-11-02,28.905,29.025,28.325,28.79,4215800,0
2007-11-05,28.81,28.81,28.075,28.58,3590434,0
2007-11-06,28.605,29.54,28.605,29.52,4214894,0
2007-11-07,29.38,29.58,28.48,28.74,3021968,0
2007-11-08,28.955,29.26,28.05,28.73,4180002,0
2007-11-09,28.715,28.715,27.9,27.93,2811070,0
2007-11-12,27.855,27.855,25.865,25.965,4688620,0
2007-11-13,26.085,26.26,24.98,25.98,4816082,0
2007-11-14,26.355,27.05,25.995,26.575,3231308,0
2007-11-15,26.26,26.625,25.395,25.69,2459486,0
2007-11-16,25.825,26.315,25.615,25.885,2947684,0
2007-11-19,26.19,26.535,25.805,26.175,3080610,0
2007-11-20,26.12,26.73,26.1,26.455,2477800,0
2007-11-21,26.365,26.535,25.805,25.88,1983400,0
2007-11-23,26.085,26.68,25.795,26.465,606290,0
2007-11-26,26.28,27.22,26.27,26.585,2860412,0
2007-11-27,26.44,26.455,25.825,26.385,2868320,0
2007-11-28,26.415,27.135,25.88,26.03,3104344,0
2007-11-29,25.975,27.035,25.87,26.775,3114680,0
2007-11-30,27.105,27.385,26.21,26.38,2915210,0
2007-12-03,26.415,27,26.11,26.935,2127496,0
2007-12-04,26.755,27.1,26.415,27.1,2863270,0
2007-12-05,27.385,27.665,27.015,27.295,2124070,0
2007-12-06,27.31,28.055,27.14,27.915,1563540,0
2007-12-07,27.945,28.13,27.455,27.63,1557970,0
2007-12-10,27.65,27.945,27.44,27.72,1580100,0
2007-12-11,27.765,28.06,26.735,26.92,2516856,0
2007-12-12,27.595,27.6,27.03,27.485,3065870,0
2007-12-13,27.305,27.485,26.84,27.365,1696200,0
2007-12-14,27.305,27.765,27.1,27.405,2583000,0
2007-12-17,27.315,27.385,26.385,26.415,3145940,0
2007-12-18,26.605,26.77,25.76,25.9,3679150,0
2007-12-19,25.9,26.14,25.515,25.88,2601030,0
2007-12-20,25.955,26.575,25.92,26.51,2142600,0
2007-12-21,26.835,27.015,26.57,26.64,3473400,0
2007-12-24,26.51,27.24,26.51,27.24,583400,0
2007-12-26,27.29,27.86,27.245,27.815,1336784,0
2007-12-27,27.765,28,27.265,27.545,2012000,0
2007-12-28,27.685,27.955,27.49,27.935,1222712,0
2007-12-31,27.65,27.935,26.82,26.915,1674062,0
2008-01-02,26.75,27.295,26.73,27.165,2807200,0
2008-01-03,28.415,31.31,28.415,30.795,8329526,0
2008-01-04,30.195,30.75,29.5,30.035,3706194,0
2008-01-07,30.225,30.33,28.735,29.56,3585208,0
2008-01-08,29.73,30.64,29.33,29.41,2971040,0
2008-01-09,29.26,29.47,28.495,29.075,3628400,0
2008-01-10,29.56,29.56,28.13,29.265,3585366,0
2008-01-11,29.43,29.43,28.27,28.445,3019788,0
2008-01-14,28.625,29.635,28.625,29.53,3053954,0
2008-01-15,29.15,29.17,27.39,27.475,4897934,0
2008-01-16,27.305,27.45,25.795,25.97,4085648,0
2008-01-17,26.05,27.195,25.42,25.42,5860776,0
2008-01-18,25.465,25.57,24.685,25.335,6003444,0
2008-01-22,23.62,25.35,22.785,24.84,7931896,0
2008-01-23,24.185,24.7,21.785,24.56,8712556,0
2008-01-24,24.56,25.575,24.56,25.33,4662232,0
2008-01-25,25.565,26.475,24.67,24.995,3350046,0
2008-01-28,25.17,25.305,24.225,25.21,2884200,0
2008-01-29,25.395,25.42,24.28,24.88,3069154,0
2008-01-30,25.13,25.13,24.03,24.07,3413786,0
2008-01-31,23.495,23.495,22.46,22.86,8893228,0
2008-02-01,22.995,23.555,22.47,23.18,5131182,0
2008-02-04,22.945,23.19,22.63,22.84,3543728,0
2008-02-05,22.57,22.76,22.075,22.08,3041762,0
2008-02-06,22.31,22.715,22,22.09,4163150,0
2008-02-07,21.92,22.28,21.595,21.885,3690326,0
2008-02-08,21.88,22.88,21.775,22.88,4332432,0
2008-02-11,23.005,23.835,22.56,23.715,3989600,0
2008-02-12,23.87,24.325,23.47,23.845,2899588,0
2008-02-13,23.88,24.82,23.76,24.745,3321136,0
2008-02-14,24.975,25.145,24.46,24.465,2452106,0
2008-02-15,24.895,25.38,23.65,24.185,7276780,0
2008-02-19,24.205,25.29,24.205,24.915,7214856,0
2008-02-20,24.85,25.99,24.675,25.715,5072548,0
2008-02-21,25.915,26.405,25.54,25.64,5538566,0
2008-02-22,25.405,25.955,24.905,25.885,4506418,0
2008-02-25,25.165,26.2,24.99,26.035,4158770,0
2008-02-26,26.17,27.51,25.935,27.33,4924492,0
2008-02-27,27.11,28.125,26.87,27.755,6501094,0
2008-02-28,27.665,28.725,27.115,28.42,4708534,0
2008-02-29,28.07,28.105,26.545,26.895,4674552,0
2008-03-03,26.7,27.435,26.37,27.015,3203686,0
2008-03-04,27.055,27.2,26.155,26.69,4227690,0
2008-03-05,27.02,27.855,26.545,27.8,3787130,0
2008-03-06,27.64,28.005,27.1,27.19,4120250,0
2008-03-07,26.895,27.235,26.09,26.47,3466560,0
2008-03-10,26.47,26.565,25.45,25.53,3228718,0
2008-03-11,26.125,26.725,25.645,26.66,3354254,0
2008-03-12,26.445,27.035,26.08,26.59,3209304,0
2008-03-13,26.485,27.34,25.855,27.24,2182716,0
2008-03-14,27.53,27.86,26.435,27.67,4456234,0
2008-03-17,26.975,27.01,25.39,26.255,4410252,0
2008-03-18,26.92,28.695,26.92,28.425,5596334,0
2008-03-19,28.615,28.615,26.505,26.525,6409638,0
2008-03-20,26.105,26.525,23.655,25.575,5756862,0
2008-03-24,25.36,26.955,25.36,26.42,2111558,0
2008-03-25,26.58,26.935,25.9,26.53,3862472,0
2008-03-26,26.465,27.84,26.365,27.78,4214586,0
2008-03-27,27.44,27.64,26.715,26.875,3973372,0
2008-03-28,26.96,27.295,26.65,26.79,2561530,0
2008-03-31,26.79,27.375,26.435,27.005,3167440,0
2008-04-01,26.955,27.45,26.53,27.45,2662018,0
2008-04-02,27.575,28.79,27.395,28.265,3805070,0
2008-04-03,28.02,28.625,27.805,28.31,2271016,0
2008-04-04,28.37,30.135,28.36,29.285,3838442,0
2008-04-07,29.655,30.32,29.055,29.365,2490840,0
2008-04-08,29.27,29.595,28.79,29.535,1885868,0
2008-04-09,29.63,30.14,29.46,29.7,2423960,0
2008-04-10,29.64,29.88,29.265,29.825,2304672,0
2008-04-11,29.405,30.01,29.16,29.34,2347624,0
2008-04-14,29.62,30.345,29.195,30.34,3316672,0
2008-04-15,30.355,31.495,30.35,31.41,5058682,0
2008-04-16,31.585,32.41,31.04,32.265,4555496,0
2008-04-17,31.455,32.44,31.41,31.575,3342464,0
2008-04-18,31.8,33.35,31.475,33.245,3603378,0
2008-04-21,33.53,33.53,32.37,33.26,3544972,0
2008-04-22,33.195,33.5,32.49,32.81,4339818,0
2008-04-23,32.825,33,31.58,31.975,4072378,0
2008-04-24,31.94,32.035,30.52,31.595,4434704,0
2008-04-25,31.61,32.74,31.41,32.565,2339642,0
2008-04-28,32.565,33.385,32.515,32.63,3371496,0
2008-04-29,32.11,32.78,31,31.275,5668356,0
2008-04-30,31.405,32.295,31.24,31.895,3361452,0
2008-05-01,31.74,31.885,30.175,31.165,4453364,0
2008-05-02,31.13,31.92,31.13,31.71,2483078,0
2008-05-05,32.4,32.745,31.795,31.995,2307246,0
2008-05-06,32.165,32.66,31.425,32.485,3196204,0
2008-05-07,32.75,32.825,31.96,32.405,2864744,0
2008-05-08,32.59,35.405,32.41,35.25,6109454,0
2008-05-09,35.595,37.61,34.765,36.95,8561140,0
2008-05-12,36.855,36.855,35.42,36,4685898,0
2008-05-13,36.09,37.125,35.53,37.125,2912394,0
2008-05-14,37.47,37.47,36.025,36.075,2204072,0
2008-05-15,36.405,37.125,36,37.125,2384736,0
2008-05-16,37.375,38.265,36.845,37.295,3595704,0
2008-05-19,37.57,37.92,36.955,37.215,2523062,0
2008-05-20,37.205,37.345,36.425,37.035,4432240,0
2008-05-21,37.115,39.48,37.105,37.83,6698818,0
2008-05-22,36.83,37.505,35.395,35.88,5597910,0
2008-05-23,36.52,36.865,35.285,35.86,2142810,0
2008-05-27,34.82,35.6,34.17,34.745,4267038,0
2008-05-28,34.97,35.315,34.065,35.315,4828192,0
2008-05-29,35.18,35.315,33.87,34.025,4093064,0
2008-05-30,34.15,34.62,33.81,34.105,4084222,0
2008-06-02,33.915,34.98,33.885,34.315,3184048,0
2008-06-03,34.34,35.125,33.85,34.1,4026180,0
2008-06-04,34.045,35.35,33.77,34.59,4096518,0
2008-06-05,34.69,36.75,34.69,36.75,4208392,0
2008-06-06,36.69,37.495,35.7,35.7,3906470,0
2008-06-09,35.725,37.61,35.725,37.1,2470668,0
2008-06-10,36.925,37.285,35.195,35.98,2582840,0
2008-06-11,36.195,36.48,35.515,35.79,3476332,0
2008-06-12,35.905,35.905,35.12,35.285,2212276,0
2008-06-13,35.035,35.835,34.955,35.83,2718540,0
2008-06-16,36.18,36.44,35.66,36.255,2232076,0
2008-06-17,36.47,37.32,35.855,37.295,3451520,0
2008-06-18,37.58,37.58,36.39,37.385,2235654,0
2008-06-19,37.49,38.37,37.2,37.32,4332318,0
2008-06-20,37.22,37.835,36.245,36.47,3526196,0
2008-06-23,36.715,38.38,36.335,38.38,2487690,0
2008-06-24,38.505,38.6,36.96,37.065,2653362,0
2008-06-25,37.065,37.125,35.54,36.65,2505548,0
2008-06-26,37.66,37.66,35.7,36.67,3817862,0
2008-06-27,36.945,36.945,35.48,35.66,4033400,0
2008-06-30,35.665,36.71,35.665,36.515,5662716,0
2008-07-01,36.495,37.165,35.18,37.015,4487922,0
2008-07-02,37.1,38.14,35.38,35.38,5239478,0
2008-07-03,35.415,35.565,33.845,34.295,2140992,0
2008-07-07,33.9,34.905,33.24,34.295,3482686,0
2008-07-08,33.35,33.945,32.075,33.635,5284916,0
2008-07-09,33.54,35.04,33.425,33.64,3807482,0
2008-07-10,33.355,34.485,33.065,34.475,2896538,0
2008-07-11,35.29,35.35,34.195,34.945,2887554,0
2008-07-14,35.13,35.91,34.375,35.575,3381164,0
2008-07-15,34.695,35.25,33.145,33.485,4811076,0
2008-07-16,33.345,33.74,32.335,33.225,3791118,0
2008-07-17,33.28,34.045,31.325,32.085,3997096,0
2008-07-18,32.135,33.18,31.825,32.555,2581218,0
2008-07-21,32.745,34.155,31.99,34.155,2635080,0
2008-07-22,33.88,34.1,32.2,32.755,3154832,0
2008-07-23,32.435,33.005,31.06,31.49,3658352,0
2008-07-24,31.59,32.705,30.28,32.255,5778030,0
2008-07-25,33.715,33.715,31.975,32.415,5026574,0
2008-07-28,32.505,32.71,30.59,30.725,5711676,0
2008-07-29,30.65,30.65,29.115,29.39,5744032,0
2008-07-30,29.175,31.495,29.055,31.455,4106760,0
2008-07-31,30.67,30.67,29.315,29.325,4233328,0
2008-08-01,30.125,30.615,29.125,29.215,4663648,0
2008-08-04,28.9,28.925,26.79,26.98,4138832,0
2008-08-05,27.33,27.585,26.15,27.105,5922584,0
2008-08-06,26.75,27.95,26.75,27.84,4809186,0
2008-08-07,27.84,29.885,27.04,27.385,5162088,0
2008-08-08,27.11,27.19,26.27,26.485,4192898,0
2008-08-11,26.51,26.805,25.705,26.255,3733992,0
2008-08-12,26.245,26.715,25.685,25.71,3529264,0
2008-08-13,25.71,27.78,25.68,27.59,4744786,0
2008-08-14,27.315,27.445,26.685,27.06,2947932,0
2008-08-15,26.965,26.995,25.585,25.97,6171788,0
2008-08-18,25.96,26.38,25.195,25.33,3865716,0
2008-08-19,25.51,25.7,25.1,25.59,3865368,0
2008-08-20,26,26.595,25.675,26.595,6203920,0
2008-08-21,26.97,27.495,26.65,27.105,4070482,0
2008-08-22,27.065,27.085,26.33,26.53,2447732,0
2008-08-25,26.495,26.675,25.57,25.985,3017872,0
2008-08-26,26.34,26.65,25.84,26.575,2864312,0
2008-08-27,26.68,27.115,26.6,27.075,2866878,0
2008-08-28,27.26,27.485,26.405,27.05,3200256,0
2008-08-29,27.31,27.35,26.63,26.78,2099564,0
2008-09-02,25.715,25.825,24.515,24.55,4581932,0
2008-09-03,24.3,25.025,24.035,24.27,6395618,0
2008-09-04,24.24,24.775,23.65,24.21,5165738,0
2008-09-05,24.06,24.715,23.64,24.44,4356596,0
2008-09-08,24.695,24.83,23.01,23.395,4477564,0
2008-09-09,22.92,22.97,21.58,21.585,4718314,0
2008-09-10,21.84,23.095,21.84,22.915,5374686,0
2008-09-11,22.68,23.48,21.83,23.43,5622100,0
2008-09-12,23.645,25.1,23.64,25.09,5788242,0
2008-09-15,23.995,24.23,22.64,22.84,4366846,0
2008-09-16,21.835,23.605,20.635,23.54,6307678,0
2008-09-17,23.04,23.695,22.185,22.355,4016704,0
2008-09-18,23.025,23.265,21.58,22.94,4304894,0
2008-09-19,24.075,26.5,23.615,26.385,6472716,0
2008-09-22,26.175,26.47,25.305,25.78,3837580,0
2008-09-23,25.63,25.82,24.09,24.37,3052476,0
2008-09-24,24.835,25.12,24.03,24.13,2958810,0
2008-09-25,24.145,24.78,23.77,24.57,2683874,0
2008-09-26,24.23,25.215,23.2,24.19,2958104,0
2008-09-29,23.375,23.375,20.755,21.55,4784198,0
2008-09-30,21.495,23.66,21.495,23.275,4064996,0
2008-10-01,22.83,22.83,21.82,22.44,4028046,0
2008-10-02,21.825,21.825,18.96,19.05,5321104,0
2008-10-03,19.285,20.72,19.125,20.265,7475920,0
2008-10-06,19.475,19.59,16.615,19.36,7540936,0
2008-10-07,19.755,20.325,18.935,18.935,10762890,0
2008-10-08,18.195,19.875,17.11,19.015,10953162,0
2008-10-09,19.345,20.18,18.735,18.735,10274600,0
2008-10-10,17.57,18.66,12.86,17.315,15384628,0
2008-10-13,18.2,20.295,17.51,19.975,8625136,0
2008-10-14,20.995,21.89,19.715,20.755,9008102,0
2008-10-15,19.59,19.965,17.93,18.4,9061354,0
2008-10-16,18.74,19.76,16.92,19.695,9627468,0
2008-10-17,19.035,19.375,17.92,18.34,12452144,0
2008-10-20,19.345,19.95,18.675,19.92,4923300,0
2008-10-21,19.125,20,18.56,18.665,4918450,0
2008-10-22,17.73,17.915,15.955,16.535,8725538,0
2008-10-23,16.95,17.085,15.505,16.675,5537308,0
2008-10-24,14.89,15.82,14.07,15.325,4838274,0
2008-10-27,14.925,15.185,13.93,13.945,3897200,0
2008-10-28,14.81,15.07,13.465,15.025,4078472,0
2008-10-29,15.28,16.695,15.095,15.92,3529432,0
2008-10-30,16.4,17.045,15.805,17,2922386,0
2008-10-31,16.555,17.955,15.925,17.495,5960676,0
2008-11-03,17.215,18.36,17.03,18.27,6674632,0
2008-11-04,18.75,20.07,18.41,19.91,3715172,0
2008-11-05,19.065,19.865,18.43,18.675,3783624,0
2008-11-06,18.125,18.645,16.71,16.82,5644948,0
2008-11-07,16.8,16.8,15.615,15.875,6682898,0
2008-11-10,16.105,16.3,14.54,15.095,5913624,0
2008-11-11,14.565,14.88,13.74,13.895,4426796,0
2008-11-12,13.58,13.69,12.675,12.715,3625146,0
2008-11-13,12.94,15.3,12.755,15.25,6568298,0
2008-11-14,15,15.105,13.54,13.59,4587930,0
2008-11-17,13.505,13.875,13.11,13.135,5025586,0
2008-11-18,13.12,13.655,12.98,13.515,4013566,0
2008-11-19,13.415,13.55,12.235,12.255,2737592,0
2008-11-20,11.83,11.83,10.155,10.17,5869396,0
2008-11-21,10.275,11.555,10.135,11.485,7385482,0
2008-11-24,11.735,12.55,11.515,12.48,4155788,0
2008-11-25,12.605,12.87,11.94,12.73,3556206,0
2008-11-26,12.275,14.105,12.275,14.08,3044968,0
2008-11-28,13.93,13.93,13.065,13.735,1081666,0
2008-12-01,13.075,13.21,12.105,12.105,4248626,0
2008-12-02,12.435,12.94,12.055,12.75,5697332,0
2008-12-03,11.895,12.775,11.75,12.585,3093454,0
2008-12-04,12.375,12.66,10.945,11.255,3062190,0
2008-12-05,11,12.03,10.775,12.03,5080244,0
2008-12-08,12.68,12.845,11.925,12.33,3591464,0
2008-12-09,12.22,13,11.97,12.425,3042834,0
2008-12-10,11.73,12.525,11.73,12.175,5772474,0
2008-12-11,12.3,12.81,11.47,11.75,4385202,0
2008-12-12,11.2,11.9,10.44,11.8,4443408,0
2008-12-15,12.125,12.905,11.38,11.755,3975660,0
2008-12-16,11.935,12.285,11.535,12.22,2937502,0
2008-12-17,11.9,12.9,11.805,12.295,3771798,0
2008-12-18,12.28,12.58,11.385,11.5,3833044,0
2008-12-19,11.605,11.845,11.345,11.55,3104652,0
2008-12-22,11.58,11.795,10.695,10.985,2090936,0
2008-12-23,11.205,11.39,10.85,11.13,2268562,0
2008-12-24,11.025,11.175,10.76,11.03,998704,0
2008-12-26,11.125,11.39,11.095,11.35,1081160,0
2008-12-29,11.525,11.55,10.985,11.315,1686544,0
2008-12-30,11.345,11.75,10.95,11.73,2226742,0
2008-12-31,11.405,12.05,11.34,11.915,1956326,0
2009-01-02,11.995,12.78,11.945,12.66,1460692,0
2009-01-05,12.65,13.58,12.53,13.225,2224244,0
2009-01-06,13.5,14.435,13.385,14.355,3587556,0
2009-01-07,13.96,14.265,13.73,13.855,4530582,0
2009-01-08,13.72,14.41,13.56,14.295,3412582,0
2009-01-09,14.345,14.345,13.395,13.43,2364058,0
2009-01-12,12.895,13.23,12.395,12.625,2858376,0
2009-01-13,12.745,12.945,12.395,12.815,2372048,0
2009-01-14,12.775,12.79,11.905,12.175,2695840,0
2009-01-15,12.075,12.885,11.85,12.725,3186294,0
2009-01-16,13.09,13.27,12.695,13.115,4435608,0
2009-01-20,12.84,13.205,12.33,12.46,4924562,0
2009-01-21,12.57,13.685,12.545,13.655,4341014,0
2009-01-22,13.265,13.56,12.755,13.055,2865668,0
2009-01-23,12.655,14.08,12.655,14.03,4453566,0
2009-01-26,14.2,15.13,14.2,14.755,4864816,0
2009-01-27,14.87,14.99,14.215,14.545,5175166,0
2009-01-28,14.705,16.07,14.545,16.055,6041534,0
2009-01-29,15.675,15.675,14.875,15.095,4358298,0
2009-01-30,15.425,15.44,14.65,14.795,3916472,0
2009-02-02,14.52,14.575,13.165,13.31,9352740,0
2009-02-03,13.365,13.94,12.96,13.55,7423040,0
2009-02-04,13.72,14.38,13.67,13.875,4660764,0
2009-02-05,13.8,14.525,13.355,14.485,3468260,0
2009-02-06,14.39,15.125,14.33,14.895,3866974,0
2009-02-09,14.655,15.555,14.59,14.985,5126072,0
2009-02-10,14.925,15.295,14.28,14.55,6136318,0
2009-02-11,14.845,15.295,13.855,14.335,3999404,0
2009-02-12,14.21,14.625,13.68,14.625,3644034,0
2009-02-13,14.56,14.715,13.88,13.99,6047144,0
2009-02-17,14.25,15.03,13.78,13.815,9424842,0
2009-02-18,13.84,13.965,13.295,13.495,7761640,0
2009-02-19,13.76,14.395,13.685,13.74,6536236,0
2009-02-20,13.355,13.53,12.8,13.145,4185456,0
2009-02-23,13.315,13.315,12.2,12.225,4979456,0
2009-02-24,12.345,13.095,12.2,13.045,5653466,0
2009-02-25,13.04,13.475,12.56,13.03,5464110,0
2009-02-26,13.21,13.8,13.16,13.365,5169360,0
2009-02-27,13.01,13.78,12.77,13.245,5557514,0
2009-03-02,12.855,13.08,11.9,12.145,4697664,0
2009-03-03,12.265,12.725,11.83,11.895,6557680,0
2009-03-04,12.29,12.885,12.19,12.56,5794022,0
2009-03-05,12.15,12.64,11.85,12.04,3807220,0
2009-03-06,12.215,12.355,11.675,12.165,5045070,0
2009-03-09,12.035,12.74,11.915,12.265,4883588,0
2009-03-10,12.695,13.45,12.695,13.3,7718352,0
2009-03-11,13.4,13.495,12.67,12.84,6975390,0
2009-03-12,12.925,13.52,12.675,13.505,8023620,0
2009-03-13,13.25,13.6,12.995,13.54,6863932,0
2009-03-16,13.665,14.85,13.605,14.36,9359330,0
2009-03-17,14.31,14.985,14.135,14.865,6871024,0
2009-03-18,14.55,15.335,14.195,15.26,7219180,0
2009-03-19,15.845,16.63,15.7,16.37,6450942,0
2009-03-20,16.4,16.57,15.55,15.66,4965906,0
2009-03-23,16.12,17.01,15.95,16.985,4993634,0
2009-03-24,16.69,16.86,16.1,16.405,4014176,0
2009-03-25,16.49,16.535,15.705,16.3,3793420,0
2009-03-26,16.44,16.64,15.935,16.285,4855316,0
2009-03-27,16.09,16.27,15.49,16.105,3458272,0
2009-03-30,15.605,15.98,15.3,15.82,3778500,0
2009-03-31,16.08,16.23,15.665,15.685,3832622,0
2009-04-01,15.255,15.89,15.055,15.815,2562486,0
2009-04-02,16.415,16.95,16.385,16.525,3383046,0
2009-04-03,17.17,17.565,16.725,17.42,4798960,0
2009-04-06,17.16,17.215,16.255,16.68,2118962,0
2009-04-07,16.295,16.39,16.085,16.2,2105352,0
2009-04-08,16.28,16.975,16.055,16.795,1999244,0
2009-04-09,17.24,17.8,17.24,17.8,2869512,0
2009-04-13,17.46,17.885,17.12,17.655,1930618,0
2009-04-14,17.45,17.94,17.105,17.305,2096244,0
2009-04-15,17.195,17.48,16.95,17.295,2519560,0
2009-04-16,17.39,17.97,17.045,17.87,2269384,0
2009-04-17,17.955,18.71,17.955,18.645,2793194,0
2009-04-20,18.05,18.25,17.035,17.165,2597106,0
2009-04-21,16.895,17.885,16.73,17.72,3074550,0
2009-04-22,17.425,18.28,17.305,17.72,3135712,0
2009-04-23,17.965,18.025,16.99,17.39,2999910,0
2009-04-24,17.795,18.245,17.6,18.065,1981748,0
2009-04-27,17.44,17.745,17.27,17.46,2850832,0
2009-04-28,17.145,17.235,16.725,16.91,2983626,0
2009-04-29,17.12,18.025,16.875,17.97,3217526,0
2009-04-30,17.2,18,16.81,17.115,4399436,0
2009-05-01,17.07,17.785,16.775,17.46,2353686,0
2009-05-04,17.83,18.62,17.715,18.62,2516000,0
2009-05-05,18.435,18.53,17.56,18.195,2190536,0
2009-05-06,18.585,18.745,18.18,18.63,2471148,0
2009-05-07,19.18,19.18,17.725,17.995,3367710,0
2009-05-08,18.375,19.435,18.36,19.38,2720908,0
2009-05-11,18.985,18.985,18.305,18.485,3182394,0
2009-05-12,18.745,18.885,17.945,18.51,3143456,0
2009-05-13,18.11,18.19,17.255,17.42,2140074,0
2009-05-14,17.16,18.105,17.075,17.83,1655586,0
2009-05-15,17.7,18.195,17.54,17.795,3072436,0
2009-05-18,18.19,18.89,18.125,18.89,1804850,0
2009-05-19,18.805,19.595,18.455,19.51,3193838,0
2009-05-20,19.87,20.895,19.86,20.03,4400424,0
2009-05-21,19.625,19.71,18.86,19.175,1892278,0
2009-05-22,19.375,19.655,19.17,19.285,1070190,0
2009-05-26,19,20.2,18.765,20.11,2488094,0
2009-05-27,20.21,20.265,19.41,19.47,3185396,0
2009-05-28,18.89,19.52,18.505,19.465,4389892,0
2009-05-29,20.475,20.875,20.13,20.81,4454576,0
2009-06-01,21.375,21.985,21.235,21.85,3393506,0
2009-06-02,21.735,22.245,21.44,21.805,3067732,0
2009-06-03,21.485,21.485,20.41,20.795,5840952,0
2009-06-04,21.895,22,20.91,21.45,61965216,0
2009-06-05,21.605,21.665,20.825,21,7213192,0
2009-06-08,20.83,20.83,19.89,20.43,4739166,0
2009-06-09,20.515,21.01,20.265,20.745,3704210,0
2009-06-10,21.335,21.335,20.22,20.585,3798592,0
2009-06-11,20.625,21.285,20.625,20.96,3275330,0
2009-06-12,20.825,20.84,20.14,20.42,2333334,0
2009-06-15,20.08,20.08,19.425,19.65,2118934,0
2009-06-16,19.885,20.15,19.175,19.235,2879974,0
2009-06-17,19.09,19.23,18.565,18.83,5235796,0
2009-06-18,18.72,19.06,18.45,18.76,3472212,0
2009-06-19,19.015,19.08,18.45,18.76,3553086,0
2009-06-22,18.365,18.505,17.585,17.605,4017852,0
2009-06-23,17.75,18.14,17.61,17.915,2282232,0
2009-06-24,18.02,18.455,17.75,18.01,3209124,0
2009-06-25,18.075,19.275,18.075,19.185,4484704,0
2009-06-26,19.12,19.2,18.845,18.905,2410862,0
2009-06-29,19.09,19.37,18.79,19.035,3213132,0
2009-06-30,18.95,19.24,18.43,18.79,2777132,0
2009-07-01,18.825,19.325,18.825,18.99,2581372,0
2009-07-02,18.635,18.635,18.06,18.215,2477522,0
2009-07-06,17.765,18.325,17.51,18.275,3429892,0
2009-07-07,18.335,18.335,17.625,17.66,2810420,0
2009-07-08,17.59,17.935,17.035,17.55,3756728,0
2009-07-09,17.805,18.03,17.34,17.67,4250212,0
2009-07-10,17.34,17.74,17.14,17.59,2827666,0
2009-07-13,17.645,17.855,16.955,17.83,2958850,0
2009-07-14,17.96,18.3,17.91,18.3,1969494,0
2009-07-15,18.545,19.135,18.545,19.085,2116212,0
2009-07-16,18.905,19.525,18.7,19.44,1978306,0
2009-07-17,19.455,19.795,19.215,19.645,1967612,0
2009-07-20,20.155,20.265,19.63,20.215,2442048,0
2009-07-21,20.5,20.91,20.035,20.485,3082488,0
2009-07-22,20.34,20.45,19.895,20.055,2378688,0
2009-07-23,20.05,20.575,20.01,20.5,3509006,0
2009-07-24,20.465,20.69,20.145,20.68,1751026,0
2009-07-27,20.59,20.915,20.395,20.855,2413664,0
2009-07-28,20.305,20.835,19.95,20.79,4682336,0
2009-07-29,21.255,21.885,20.71,20.995,7537410,0
2009-07-30,21.33,21.625,21.075,21.39,4447080,0
2009-07-31,21.2,21.99,21.2,21.75,3726300,0
2009-08-03,22.06,22.52,22.03,22.38,3551682,0
2009-08-04,22.22,22.57,21.965,22.09,2588136,0
2009-08-05,22.09,22.11,21.59,21.88,2526194,0
2009-08-06,22.04,22.05,21.53,21.765,2151998,0
2009-08-07,22.18,22.345,21.315,21.825,2096282,0
2009-08-10,21.75,22.22,21.68,22.12,1500504,0
2009-08-11,22.045,22.075,21.64,21.685,1691620,0
2009-08-12,21.685,22.62,21.685,22.39,1911004,0
2009-08-13,22.565,22.96,22.33,22.935,2942306,0
2009-08-14,22.93,22.96,22.115,22.29,2164410,0
2009-08-17,21.795,21.795,21.29,21.625,1700028,0
2009-08-18,21.615,22.18,21.525,22.13,1666958,0
2009-08-19,21.85,22.725,21.635,22.58,1719260,0
2009-08-20,22.6,23.11,22.415,23.09,1737188,0
2009-08-21,23.42,23.995,23.4,23.965,1932352,0
2009-08-24,24.215,24.68,24.12,24.33,1986358,0
2009-08-25,24.495,24.495,23.825,24.08,2282306,0
2009-08-26,23.75,24.31,23.685,24.235,1425316,0
2009-08-27,24.07,24.275,23.515,24.24,1672884,0
2009-08-28,24.425,24.585,24.07,24.335,1160282,0
2009-08-31,23.905,23.92,23.46,23.85,2091708,0
2009-09-01,23.63,24.04,22.915,22.965,3039014,0
2009-09-02,22.945,23.04,22.415,22.885,3230110,0
2009-09-03,23.18,23.36,22.95,23.295,2453152,0
2009-09-04,23.295,23.865,23.2,23.83,1382008,0
2009-09-08,24.525,25.2,24.265,25.125,2758130,0
2009-09-09,25.125,25.275,24.47,24.875,2898762,0
2009-09-10,25,25.45,24.805,25.22,1858680,0
2009-09-11,25.235,25.865,25.235,25.77,3569704,0
2009-09-14,25.55,26.53,25.26,26.525,2840324,0
2009-09-15,26.77,27.365,26.385,27.325,5395694,0
2009-09-16,27.495,27.515,26.92,27.32,5983588,0
2009-09-17,27.29,27.71,26.95,27.07,3269422,0
2009-09-18,27.22,27.735,26.625,27.18,2845694,0
2009-09-21,26.75,27.33,26.25,27.305,2506384,0
2009-09-22,27.45,27.745,27.04,27.655,2818886,0
2009-09-23,27.735,27.735,26.785,26.855,2750184,0
2009-09-24,26.7,26.705,25.825,25.985,1906554,0
2009-09-25,25.95,26.3,25.705,25.895,2185432,0
2009-09-28,25.895,26.625,25.89,26.46,1810430,0
2009-09-29,26.435,26.595,26.155,26.405,1931390,0
2009-09-30,26.535,26.675,25.77,26.12,2380654,0
2009-10-01,26.08,26.335,25.26,25.3,2083716,0
2009-10-02,24.77,25.285,24.715,24.98,1432884,0
2009-10-05,24.975,25.88,24.92,25.865,1734190,0
2009-10-06,26.25,26.98,26.25,26.69,2461804,0
2009-10-07,26.605,26.965,26.33,26.965,2644490,0
2009-10-08,27.375,27.725,26.85,27.665,2534310,0
2009-10-09,27.605,27.9,27.315,27.63,1081226,0
2009-10-12,27.99,28.365,27.73,27.94,1636704,0
2009-10-13,27.975,28.01,27.24,27.68,1596502,0
2009-10-14,28.12,28.655,27.945,28.575,4168752,0
2009-10-15,28.415,28.855,28.075,28.83,3503024,0
2009-10-16,28.595,28.75,28.225,28.615,2446038,0
2009-10-19,28.615,29.275,28.5,29.025,2870200,0
2009-10-20,29.085,29.085,27.95,28.505,1240352,0
2009-10-21,28.375,29.74,28.29,29.16,2238894,0
2009-10-22,29.22,29.44,28.535,29.395,1225712,0
2009-10-23,29.515,29.58,28.425,28.835,2204358,0
2009-10-26,28.845,29.58,27.955,28.24,1797652,0
2009-10-27,28.265,28.575,27.87,28.29,4240382,0
2009-10-28,28.87,29.24,26.935,26.95,6076664,0
2009-10-29,28.315,28.315,27.06,27.795,4232136,0
2009-10-30,27.6,27.625,26.065,26.3,3205118,0
2009-11-02,26.49,27.15,26.175,26.765,3202776,0
2009-11-03,26.285,27.485,25.98,27.25,3059182,0
2009-11-04,27.59,28.15,27.02,27.06,2543176,0
2009-11-05,27.395,28.125,27.135,28.11,2052594,0
2009-11-06,27.71,28.425,27.67,28.315,1705100,0
2009-11-09,28.87,29.44,28.65,29.305,2498112,0
2009-11-10,29.32,29.61,28.92,29.135,1898034,0
2009-11-11,29.495,29.685,29.085,29.25,1385090,0
2009-11-12,29.15,29.435,28.315,28.4,1818334,0
2009-11-13,28.445,28.7,28.05,28.54,2393870,0
2009-11-16,28.78,29.57,28.69,29.295,4041414,0
2009-11-17,29.265,29.33,28.43,28.825,2848178,0
2009-11-18,28.9,28.9,28.205,28.475,2384074,0
2009-11-19,28.245,28.31,27.525,27.795,2196658,0
2009-11-20,27.655,27.655,27.02,27.185,1916672,0
2009-11-23,27.87,28.14,27.53,27.615,1766220,0
2009-11-24,27.505,27.64,27,27.5,2166344,0
2009-11-25,27.495,27.915,27.235,27.885,1588072,0
2009-11-27,26.975,27.175,26.54,26.915,713002,0
2009-11-30,26.755,27.385,26.705,27.235,1667700,0
2009-12-01,27.535,28.315,27.535,28.22,2815270,0
2009-12-02,28.68,28.68,28.195,28.495,3203732,0
2009-12-03,28.51,28.515,27.66,27.75,3777042,0
2009-12-04,28.125,28.61,27.11,27.45,3334702,0
2009-12-07,27.315,27.695,27.165,27.255,2585694,0
2009-12-08,26.975,27.04,26.345,26.475,4663064,0
2009-12-09,26.595,26.75,25.95,26.545,3217756,0
2009-12-10,26.915,27.3,26.76,27.21,3548234,0
2009-12-11,27.46,27.495,26.8,27.245,2578362,0
2009-12-14,27.67,27.81,27.47,27.725,2567210,0
2009-12-15,27.68,28.335,27.55,28.15,2635954,0
2009-12-16,28.285,28.825,28.155,28.79,3914138,0
2009-12-17,28.54,28.83,28.335,28.54,1845060,0
2009-12-18,28.9,28.92,28.265,28.78,4146524,0
2009-12-21,28.925,29.345,28.88,29.12,1253948,0
2009-12-22,29.225,29.78,29.13,29.38,2202854,0
2009-12-23,29.46,29.66,28.335,29.37,3208108,0
2009-12-24,29.33,29.65,29.33,29.385,384592,0
2009-12-28,29.485,29.75,29.27,29.42,1130038,0
2009-12-29,29.59,29.69,29.175,29.38,1190768,0
2009-12-30,29.175,29.4,29.065,29.185,820294,0
2009-12-31,29.215,29.465,28.915,28.92,923888,0
2010-01-04,29.075,29.855,29.075,29.615,1908334,0
2010-01-05,29.61,30.265,29.555,30.125,2206534,0
2010-01-06,30.04,30.305,29.435,30.265,2724084,0
2010-01-07,30.155,30.22,29.715,29.915,2580884,0
2010-01-08,29.83,30.5,29.625,30.45,3280352,0
2010-01-11,30.615,30.74,29.48,29.815,2909232,0
2010-01-12,29.335,29.35,28.68,28.915,2422362,0
2010-01-13,29.035,29.44,28.5,29.195,1515160,0
2010-01-14,28.97,29.33,28.87,29.045,1100896,0
2010-01-15,29.02,29.49,28.805,29.4,4599156,0
2010-01-19,29.33,29.87,29.265,29.84,2577430,0
2010-01-20,29,29.285,28.685,29.215,3761028,0
2010-01-21,29.335,29.49,28.095,28.1,3689768,0
2010-01-22,27.805,27.975,27.075,27.115,2601812,0
2010-01-25,27.3,27.775,27.08,27.305,2153964,0
2010-01-26,27.035,27.805,26.71,26.99,1875898,0
2010-01-27,27.02,27.2,26.48,27.105,1941826,0
2010-01-28,27.245,27.315,26.3,26.74,2074066,0
2010-01-29,27.07,27.66,26.455,26.585,3352908,0
2010-02-01,26.845,27.7,26.68,27.58,2371358,0
2010-02-02,27.745,27.925,27.245,27.81,1829954,0
2010-02-03,27.695,28.185,27.52,28.1,3214310,0
2010-02-04,27.745,27.76,27.01,27.04,3303298,0
2010-02-05,27.04,27.19,25.825,26.805,3774070,0
2010-02-08,26.775,27.37,26.405,26.745,2725738,0
2010-02-09,27.41,28.165,27.14,27.67,2692372,0
2010-02-10,27.52,27.925,27.01,27.7,1995270,0
2010-02-11,27.765,28.71,27.51,28.7,2748718,0
2010-02-12,28.305,28.765,27.89,28.715,3032708,0
2010-02-16,29.25,29.42,28.95,29.285,3251072,0
2010-02-17,28.515,29.29,27.695,27.935,7167000,0
2010-02-18,27.12,27.665,26.76,27.395,7336496,0
2010-02-19,27.515,27.77,27.23,27.545,3818752,0
2010-02-22,27.675,27.885,27.325,27.495,3294554,0
2010-02-23,27.355,27.42,26.745,26.97,4465440,0
2010-02-24,27.59,28.03,27.36,28.025,5488888,0
2010-02-25,27.34,28.41,27.2,28.39,4084040,0
2010-02-26,28.41,28.475,27.93,28.085,3225130,0
2010-03-01,28.32,28.485,28.145,28.445,2208630,0
2010-03-02,28.42,28.88,28.4,28.775,2179596,0
2010-03-03,28.77,31.075,28.745,30.305,8428262,0
2010-03-04,30.4,30.4,29.69,29.86,3461850,0
2010-03-05,30.35,30.775,30.2,30.76,2135260,0
2010-03-08,30.7,30.875,30.18,30.31,3283034,0
2010-03-09,30.13,30.65,30.125,30.375,1839972,0
2010-03-10,30.43,30.905,30.265,30.72,1807156,0
2010-03-11,30.53,30.695,30.235,30.54,1862486,0
2010-03-12,30.64,31.14,30.565,31.085,1811962,0
2010-03-15,31.005,31.17,30.25,30.43,2477422,0
2010-03-16,30.49,31.785,30.46,31.68,3805928,0
2010-03-17,31.915,32,31.44,31.8,3096864,0
2010-03-18,31.84,31.985,30.905,31.005,1677386,0
2010-03-19,31.23,31.29,29.945,30.09,2913138,0
2010-03-22,29.71,30.625,29.515,30.48,1738306,0
2010-03-23,30.61,31.05,30.495,30.97,1924138,0
2010-03-24,30.735,31.075,30.54,30.54,1614194,0
2010-03-25,30.84,31.105,30.55,30.65,3216090,0
2010-03-26,30.78,31.1,30.545,30.82,2515586,0
2010-03-29,31.075,31.6,30.98,31.48,1899770,0
2010-03-30,31.755,33.015,31.4,32.68,5514920,0
2010-03-31,32.695,32.9,32.26,32.315,3964096,0
2010-04-01,32.66,33.035,32.635,33.025,3813284,0
2010-04-05,33.27,34.055,33.16,34.015,1925052,0
2010-04-06,34.005,34.63,33.77,34.48,2090024,0
2010-04-07,34.385,34.39,33.53,33.84,2725518,0
2010-04-08,33.385,33.975,33.2,33.945,2246792,0
2010-04-09,33.97,34.07,33.34,33.68,2129190,0
2010-04-12,33.755,34.185,33.65,33.895,1242520,0
2010-04-13,33.865,33.865,32.88,33.505,1681364,0
2010-04-14,33.67,34.16,33.39,34.035,1361730,0
2010-04-15,34.105,34.225,33.68,33.935,1679422,0
2010-04-16,33.735,34.16,32.85,32.99,2847784,0
2010-04-19,32.585,33.04,32.345,32.505,3837702,0
2010-04-20,32.91,33.6,32.755,33.6,3294216,0
2010-04-21,33.48,33.675,32.985,33.455,2207244,0
2010-04-22,33.02,34.055,32.86,34.04,1743484,0
2010-04-23,33.83,34.93,33.78,34.9,1589882,0
2010-04-26,34.95,35.35,34.845,35.115,1782156,0
2010-04-27,34.98,34.995,33.345,33.5,3186806,0
2010-04-28,33.635,33.91,33.035,33.72,3645564,0
2010-04-29,34.735,38.27,34.735,36.66,12391324,0
2010-04-30,36.2,36.435,33.775,33.845,8525828,0
2010-05-03,34.065,34.625,33.59,34.475,5328086,0
2010-05-04,33.64,34.31,32.79,33.165,3896244,0
2010-05-05,32.515,32.94,31.86,32.04,4059202,0
2010-05-06,31.75,32.21,28.275,30.845,5338298,0
2010-05-07,30.64,31.37,28.92,29.635,5063810,0
2010-05-10,30.64,32.775,30.275,32.725,5841384,0
2010-05-11,32.195,32.62,31.55,31.615,5590244,0
2010-05-12,31.815,32.585,31.815,32.495,4929748,0
2010-05-13,32.41,32.74,31.885,31.985,3250350,0
2010-05-14,31.75,31.85,30.17,30.715,5321510,0
2010-05-17,30.815,31.06,29.55,30.14,3771972,0
2010-05-18,30.675,30.985,29.775,29.95,4799336,0
2010-05-19,29.915,30.18,28.99,29.51,4052826,0
2010-05-20,28.47,28.68,27.42,27.705,6072800,0
2010-05-21,27.045,29.515,26.95,29.5,6852032,0
2010-05-24,29.41,29.65,28.725,28.765,5071902,0
2010-05-25,28.155,29.645,27.85,29.565,7096474,0
2010-05-26,29.78,30.745,29.355,29.575,4072188,0
2010-05-27,30.405,31.19,30.005,31.185,4551020,0
2010-05-28,31.165,31.165,28.84,29.075,5551478,0
2010-06-01,28.705,28.705,24.545,24.665,14274648,0
2010-06-02,24.745,26,24.505,25.555,9664454,0
2010-06-03,25.86,26,24.625,25.26,7098894,0
2010-06-04,24.625,25.815,24.48,24.65,5089330,0
2010-06-07,24.88,25.21,23.735,23.8,5233452,0
2010-06-08,23.775,24.385,23.08,24.26,7948572,0
2010-06-09,24.445,25.56,23.93,24.105,6490712,0
2010-06-10,24.705,26.055,24.67,26.03,5341964,0
2010-06-11,25.7,26.665,25.535,26.28,6234480,0
2010-06-14,27.355,27.355,26.265,26.375,5332670,0
2010-06-15,26.875,27.815,26.725,27.68,3714818,0
2010-06-16,27.16,27.91,27.035,27.67,4423098,0
2010-06-17,27.86,27.96,27,27.385,3660002,0
2010-06-18,28.015,28.015,27.245,27.575,3402862,0
2010-06-21,27.985,28.09,27.17,27.495,5048060,0
2010-06-22,28.04,28.04,26.72,26.755,6770630,0
2010-06-23,26.865,27.08,26.315,27.025,3980438,0
2010-06-24,26.82,27.265,26.63,26.74,6500794,0
2010-06-25,26.795,27.195,26.325,26.96,3904522,0
2010-06-28,26.885,26.905,26.33,26.335,3999692,0
2010-06-29,25.93,26.13,25.59,25.835,4226108,0
2010-06-30,25.82,27.02,25.72,26.33,5980180,0
2010-07-01,26.225,26.795,25.58,26.71,4709016,0
2010-07-02,26.855,27.54,26.75,27.26,5004286,0
2010-07-06,27.915,28.74,27.85,28.3,6819914,0
2010-07-07,28.425,30.095,28.28,30.08,5781836,0
2010-07-08,30.59,30.86,30.005,30.835,3770544,0
2010-07-09,30.9,30.9,30.345,30.81,2874026,0
2010-07-12,30.79,31.02,30.255,30.62,2145748,0
2010-07-13,31.065,31.265,30.74,30.85,2344270,0
2010-07-14,30.73,30.895,30.155,30.685,2952108,0
2010-07-15,30.75,30.75,29.8,30.525,2092900,0
2010-07-16,30.28,30.28,29.56,29.65,2351290,0
2010-07-19,30.12,30.2,29.45,29.975,2290598,0
2010-07-20,29.55,31.025,29.52,30.785,2963122,0
2010-07-21,30.905,31.245,30.125,30.34,1967056,0
2010-07-22,30.705,31.455,30.67,31.235,2551078,0
2010-07-23,31.03,31.93,30.625,31.87,2671566,0
2010-07-26,30.285,31.495,30.24,30.91,5586866,0
2010-07-27,30.925,31.045,29.65,29.99,4676504,0
2010-07-28,30.035,30.695,29.925,30.61,3335942,0
2010-07-29,30.915,31.6,30.475,31.56,4518900,0
2010-07-30,30.87,31.735,30.75,31.64,2931292,0
2010-08-02,32.385,32.585,31.9,32.34,2449390,0
2010-08-03,32.145,32.315,31.575,32.215,2188128,0
2010-08-04,32.25,32.93,32.17,32.65,2920006,0
2010-08-05,31.96,32.64,31.96,32.385,1524160,0
2010-08-06,31.98,32.19,31.315,31.955,2325174,0
2010-08-09,32.275,32.525,31.905,32.485,1812538,0
2010-08-10,31.795,31.995,31.335,31.745,1994612,0
2010-08-11,30.97,31.12,30.245,30.74,2504086,0
2010-08-12,30.225,30.95,30.21,30.54,1456380,0
2010-08-13,30.5,31.03,30.31,30.985,2407794,0
2010-08-16,30.8,31.465,30.71,31.41,2152870,0
2010-08-17,31.93,32.725,31.575,32.53,2778382,0
2010-08-18,32.395,32.395,31.795,31.865,1737142,0
2010-08-19,31.67,32,30.905,31.145,1817216,0
2010-08-20,30.81,31.175,30.47,30.815,1853902,0
2010-08-23,30.95,31.32,30.795,30.985,1727648,0
2010-08-24,30.52,31.295,30.25,31,3594574,0
2010-08-25,30.74,30.96,30.205,30.895,2218146,0
2010-08-26,31.185,31.68,30.655,30.885,1253354,0
2010-08-27,31.435,32.325,30.785,31.97,2121892,0
2010-08-30,31.88,31.925,31.045,31.065,2197672,0
2010-08-31,30.78,31.16,30.54,30.93,2085218,0
2010-09-01,31.56,32.54,31.505,32.395,2718846,0
2010-09-02,32.52,33,32.245,32.955,2507360,0
2010-09-03,33.305,33.89,32.97,33.29,1997040,0
2010-09-07,32.88,33.14,32.485,32.61,2378850,0
2010-09-08,32.83,33.285,32.38,32.55,2784848,0
2010-09-09,33.105,33.145,32.395,32.52,1596044,0
2010-09-10,32.74,33.17,32.65,32.945,1491764,0
2010-09-13,33.355,33.795,32.955,33.68,1834300,0
2010-09-14,33.63,33.74,32.85,33.16,1689096,0
2010-09-15,32.88,33.235,32.375,33.215,2345504,0
2010-09-16,32.83,33.17,32.575,32.835,1497918,0
2010-09-17,32.87,32.96,32.12,32.585,2284404,0
2010-09-20,32.785,33.885,32.4,33.795,2675682,0
2010-09-21,33.855,34.06,33.005,33.065,3508180,0
2010-09-22,33.12,33.415,32.55,32.715,3591874,0
2010-09-23,32.455,34.755,32.27,32.53,2377898,0
2010-09-24,33.11,34.115,33.02,33.775,2678866,0
2010-09-27,33.61,33.915,33.195,33.25,1817074,0
2010-09-28,33.315,33.955,32.99,33.495,2572496,0
2010-09-29,33.385,34.675,33.315,34.48,2329060,0
2010-09-30,35.08,35.66,33.8,34.15,4213638,0
2010-10-01,34.53,34.885,34.125,34.7,2174776,0
2010-10-04,34.6,34.79,33.6,33.755,2335808,0
2010-10-05,34.29,34.995,34.125,34.845,1693900,0
2010-10-06,34.88,35.46,34.725,34.85,3028432,0
2010-10-07,35.035,35.04,34.01,34.27,1779748,0
2010-10-08,34.43,35.53,34.235,35.41,2636578,0
2010-10-11,35.45,35.75,35.08,35.595,1600634,0
2010-10-12,35.415,36.02,34.81,35.88,1752124,0
2010-10-13,36.095,36.58,35.895,36.42,2259132,0
2010-10-14,36.43,36.6,35.54,36.02,2359274,0
2010-10-15,36.615,36.615,35.565,36.45,1381614,0
2010-10-18,36.38,36.41,35.8,35.975,1386652,0
2010-10-19,35.25,35.68,34.745,35.17,2223228,0
2010-10-20,35.345,35.99,35.2,35.765,1373816,0
2010-10-21,35.91,36.41,35.79,36.085,2635010,0
2010-10-22,36.22,36.87,36,36.15,1817046,0
2010-10-25,36.535,37.195,36.01,36.105,2580764,0
2010-10-26,35.91,36.755,35.775,36.085,1788348,0
2010-10-27,36.55,36.89,35.845,36.635,2856674,0
2010-10-28,35,35.83,34.5,35.17,5654416,0
2010-10-29,35.1,36.61,35.03,36.05,3461280,0
2010-11-01,36.58,36.825,35.815,36.15,1601930,0
2010-11-02,36.7,36.905,36.195,36.88,1956968,0
2010-11-03,37.015,37.365,36.41,37.365,2241838,0
2010-11-04,37.9,38.72,37.9,38.705,2404126,0
2010-11-05,38.595,39.095,38.175,39.03,2029102,0
2010-11-08,38.805,39.37,38.69,39.265,1664000,0
2010-11-09,39.6,39.995,38.355,38.625,2160408,0
2010-11-10,38.73,39.31,38.215,39.295,1732538,0
2010-11-11,38.94,39.76,38.66,39.555,1546700,0
2010-11-12,38.645,39.01,37.79,38.355,1610798,0
2010-11-15,38.63,39.325,38.355,38.8,1719952,0
2010-11-16,38.33,38.625,37.885,38.22,1301894,0
2010-11-17,38.115,38.81,37.99,38.715,1081324,0
2010-11-18,39.365,40.23,39.325,40.105,1934144,0
2010-11-19,39.93,41.43,39.675,41.4,2154484,0
2010-11-22,41.01,41.62,40.365,41.535,2110892,0
2010-11-23,40.77,40.975,40.165,40.715,1886666,0
2010-11-24,40.575,42.145,40.575,42.13,1691222,0
2010-11-26,41.6,41.94,41.395,41.75,1139794,0
2010-11-29,41.625,42.48,40.98,42.27,2156746,0
2010-11-30,41.5,42.85,41.4,42.12,2235780,0
2010-12-01,43.01,43.795,42.735,43.575,1785684,0
2010-12-02,43.075,44.5,43.075,44.37,2314942,0
2010-12-03,43.855,44.565,43.67,44.43,1801418,0
2010-12-06,44.11,44.6,44.1,44.56,1473708,0
2010-12-07,44.675,45.4,43.885,44.05,1670002,0
2010-12-08,44.15,44.58,43.5,43.72,1454310,0
2010-12-09,44,44.365,43.41,43.61,1513300,0
2010-12-10,43.745,44.275,43.485,43.905,1184838,0
2010-12-13,44.295,44.89,43.815,43.85,2444694,0
2010-12-14,43.87,44.425,43.515,43.675,1447552,0
2010-12-15,42.845,43.345,42.61,42.82,3477104,0
2010-12-16,42.68,44.42,42.485,44.24,3116020,0
2010-12-17,44.175,44.54,43.04,43.22,2156282,0
2010-12-20,43.56,43.71,42.655,43.425,1490156,0
2010-12-21,43.71,43.945,43.435,43.79,1130754,0
2010-12-22,43.93,44.15,43.41,43.64,729920,0
2010-12-23,43.53,43.85,43,43.205,780940,0
2010-12-27,43.065,43.5,42.85,43.235,811804,0
2010-12-28,43.305,43.73,43.285,43.32,607488,0
2010-12-29,43.46,44.38,43.43,44.23,998404,0
2010-12-30,44.2,44.46,43.99,44.25,734798,0
2010-12-31,44.18,44.72,44.13,44.46,841508,0
2011-01-03,44.4,44.78,43.99,44,1326284,0
2011-01-04,43.915,44.24,42.715,43.125,1588414,0
2011-01-05,42.85,43.445,42.39,42.955,2254878,0
2011-01-06,42.945,42.965,41.195,41.61,3152090,0
2011-01-07,41.77,43.15,41.72,43.025,2125072,0
2011-01-10,42.805,43.25,42.205,42.98,1356516,0
2011-01-11,43.14,44.185,43.14,43.79,1028744,0
2011-01-12,44.255,44.575,43.85,44.3,1163704,0
2011-01-13,44.36,44.855,43.905,44.415,1279680,0
2011-01-14,44.27,44.45,43.34,44.395,1653206,0
2011-01-18,44.5,44.725,44.1,44.45,1493668,0
2011-01-19,44.4,44.785,43.28,43.42,1250798,0
2011-01-20,43.2,43.31,41.755,42.755,1482942,0
2011-01-21,43.445,43.93,42.815,43.095,1325686,0
2011-01-24,42.935,43.825,42.405,43.7,1496528,0
2011-01-25,43.695,43.695,42.94,43.63,1442652,0
2011-01-26,43.715,46.235,43.715,46.14,2587746,0
2011-01-27,46.38,47.695,45.88,46.015,2857584,0
2011-01-28,46.02,46.43,45.23,45.92,1537574,0
2011-01-31,45.88,47.46,45.78,47,1948648,0
2011-02-01,47.245,47.6,46.955,47.27,2450710,0
2011-02-02,47.06,48.13,47.06,47.185,1683366,0
2011-02-03,47.08,47.685,46.165,47.615,1477536,0
2011-02-04,47.795,48,46.905,47.53,1312836,0
2011-02-07,47.75,48.375,47.35,47.5,1650706,0
2011-02-08,47.605,47.605,45.78,45.895,2910946,0
2011-02-09,45.725,46.1,44.51,44.855,2676040,0
2011-02-10,44.56,45.145,44.475,45.035,2299084,0
2011-02-11,44.88,45.36,44.235,44.74,2048302,0
2011-02-14,44.765,45.87,44.755,45.775,2884056,0
2011-02-15,45.255,45.595,43.3,44.11,6688002,0
2011-02-16,44.395,46.09,44.245,45.58,4286718,0
2011-02-18,46.45,46.73,45.895,46.515,2539668,0
2011-02-22,46.55,47.2,44.82,45.2,2125898,0
2011-02-23,45.29,46.32,44.665,45.58,1798536,0
2011-02-24,45.61,46.13,44.665,44.75,2204900,0
2011-02-25,45.105,46.435,45.045,46.32,1639900,0
2011-02-28,46.66,47.03,45.67,47.03,2390012,0
2011-03-01,47.34,47.51,45.76,45.93,2389450,0
2011-03-02,45.55,47.11,45.54,47.09,1395232,0
2011-03-03,47.46,48.68,47.15,48.42,1771598,0
2011-03-04,48.42,48.585,47.365,47.87,1601652,0
2011-03-07,48.235,48.6,46.73,47.25,1494548,0
2011-03-08,47.31,47.46,46.365,46.715,1380218,0
2011-03-09,46.79,47.26,45.945,46,1203856,0
2011-03-10,45.03,45.1,43.73,44.4,2899172,0
2011-03-11,43.75,45.96,43.73,45.59,1867624,0
2011-03-14,45.28,45.65,44.415,45.275,1411238,0
2011-03-15,42.975,45.695,42.105,45.315,3321582,0
2011-03-16,45.21,45.455,43.82,44.055,2405024,0
2011-03-17,45.01,46.4,44.75,46.01,2050636,0
2011-03-18,46.74,46.74,45.04,45.27,2161736,0
2011-03-21,46.09,47.2,45.67,47.17,1577064,0
2011-03-22,47.33,47.52,46.7,47,1181708,0
2011-03-23,46.96,47.04,45.955,46.6,1812428,0
2011-03-24,46.87,47.03,45.77,46.63,1677522,0
2011-03-25,46.78,47.5,46.56,47.38,1841862,0
2011-03-28,47.38,47.79,46.73,46.79,1694314,0
2011-03-29,46.7,47.92,46.02,47.74,1498296,0
2011-03-30,48.18,48.44,47.34,47.89,1848278,0
2011-03-31,48.09,48.21,47.2,47.24,3326784,0
2011-04-01,47.99,49.12,47.74,48.9,3713457,0
2011-04-04,49.21,50.33,49.1,49.61,2550007,0
2011-04-05,49.6,49.9,48.8,49.29,1552025,0
2011-04-06,49.61,49.71,47.6,47.8,1400101,0
2011-04-07,47.67,48,47.25,47.48,1712070,0
2011-04-08,47.92,48.34,47.55,48.01,1896457,0
2011-04-11,48.06,48.38,46.85,47.13,1269216,0
2011-04-12,46.65,46.76,45.02,45.25,2283446,0
2011-04-13,45.5,46.23,45.26,46,1901696,0
2011-04-14,45.57,46.33,45.34,46.15,1754417,0
2011-04-15,46.37,46.45,45.24,45.71,2154442,0
2011-04-18,44.95,45.93,44.35,45.64,1725781,0
2011-04-19,45.58,46.25,45.53,46.05,1835756,0
2011-04-20,46.91,47.03,46.53,46.95,1490757,0
2011-04-21,47.09,47.58,46.85,47.41,1217986,0
2011-04-25,47.37,47.62,46.41,46.89,1224662,0
2011-04-26,46.78,48.31,46.69,48.07,2527580,0
2011-04-27,46.63,46.88,45.26,46.48,4363057,0
2011-04-28,46.25,46.88,45.76,45.96,2569659,0
2011-04-29,45.88,46.58,45.76,46.48,1548028,0
2011-05-02,46.62,47.17,46.12,46.52,3106433,0
2011-05-03,46.14,46.16,44.45,44.82,3308527,0
2011-05-04,45.11,45.19,43.26,43.45,6560111,0
2011-05-05,43.04,43.75,42.21,42.65,3321722,0
2011-05-06,43.31,43.58,41.49,42.04,3855513,0
2011-05-09,42.16,43.19,42.13,43,2423197,0
2011-05-10,43.04,44.02,42.56,43.71,2180493,0
2011-05-11,43.4,43.44,41.91,42.07,2773416,0
2011-05-12,41.92,42.34,40.89,41.72,3411773,0
2011-05-13,41.84,42.74,41.75,42.27,3472425,0
2011-05-16,41.93,42.5,41.31,41.76,3772168,0
2011-05-17,41.56,42.09,41.08,41.59,3754705,0
2011-05-18,41.81,42.65,41.67,42.01,3455520,0
2011-05-19,42.21,42.43,41.5,42.07,1926549,0
2011-05-20,42.11,42.65,41.48,42.3,2033178,0
2011-05-23,41.37,41.66,41.11,41.34,1400983,0
2011-05-24,41.64,42.95,41.64,42.21,1962212,0
2011-05-25,42.06,43.73,41.86,43.43,1962898,0
2011-05-26,43.18,44.41,43.11,44.27,4223420,0
2011-05-27,44.56,45.03,43.8,44.07,1403378,0
2011-05-31,44.73,44.94,43.91,44.63,2272889,0
2011-06-01,44.5,44.77,43.1,43.26,2269501,0
2011-06-02,43.39,44.18,43.21,43.66,1809680,0
2011-06-03,42.96,44.2,42.77,43.52,1712186,0
2011-06-06,43.45,43.7,41.93,42.09,2099489,0
2011-06-07,42.34,42.6,41.75,41.91,1678444,0
2011-06-08,41.91,42.41,41.5,41.68,1656506,0
2011-06-09,41.99,42.67,41.6,42.31,1285756,0
2011-06-10,42.03,42.07,40.85,40.89,1646145,0
2011-06-13,40.98,41.3,39.68,40.15,1569812,0
2011-06-14,40.72,41.59,40.7,41.49,1674630,0
2011-06-15,40.96,41.44,39.99,40.24,1671181,0
2011-06-16,40.33,40.82,39.82,40.38,1582057,0
2011-06-17,40.77,40.88,39.73,40.03,1672250,0
2011-06-20,39.82,40.49,39.74,40.12,1508918,0
2011-06-21,40.5,41.25,40.46,41.04,1486052,0
2011-06-22,40.8,41.65,40.7,40.78,1838943,0
2011-06-23,39.76,40.47,38.81,40.39,4141885,0
2011-06-24,40.47,40.71,39.69,39.77,1531711,0
2011-06-27,39.73,40.58,39.27,40.37,1541447,0
2011-06-28,40.66,42.62,40.66,42.52,2401051,0
2011-06-29,42.86,44.66,42.74,44.07,3624663,0
2011-06-30,44.25,45.16,44.25,44.79,2334013,0
2011-07-01,44.59,44.67,43.76,44.49,2151535,0
2011-07-05,44.5,45.44,44.49,45.09,1469722,0
2011-07-06,45.01,45.19,44.28,44.92,1840264,0
2011-07-07,45.47,45.89,45.32,45.87,1929959,0
2011-07-08,44.99,45.31,44.56,45.07,2098724,0
2011-07-11,44.36,44.62,43.61,43.98,1396612,0
2011-07-12,44.07,44.32,43.46,43.51,1573793,0
2011-07-13,43.73,44.83,43.68,43.88,1174983,0
2011-07-14,44.17,44.25,42.81,43.01,2062338,0
2011-07-15,43.5,44.33,43.35,44.19,1772738,0
2011-07-18,44.01,44.19,43.29,43.69,1400187,0
2011-07-19,44.1,45.15,44.04,45.13,1464428,0
2011-07-20,45.19,45.19,44.42,44.57,1302273,0
2011-07-21,44.84,45.42,44.71,45.27,1497350,0
2011-07-22,45.3,46.28,45.03,46.16,1916233,0
2011-07-25,45.71,46.39,45.29,46.23,2632190,0
2011-07-26,44.67,45.62,44.35,44.87,3511974,0
2011-07-27,46.01,46.01,43.93,44.61,2759445,0
2011-07-28,44.68,46.87,44.61,45.95,3162452,0
2011-07-29,45.12,45.85,45.06,45.6,3077841,0
2011-08-01,46.37,46.45,44.57,45.14,2096184,0
2011-08-02,44.65,45.48,43.69,43.73,2398054,0
2011-08-03,43.88,44,42.34,43.81,3062949,0
2011-08-04,42.95,42.95,39.67,39.84,3823816,0
2011-08-05,40.62,41.24,37.25,39.96,4975384,0
2011-08-08,38.24,39.48,36.43,36.97,5909339,0
2011-08-09,37.88,39.16,36.33,39.03,4338680,0
2011-08-10,37.82,39.34,37.25,37.84,3466752,0
2011-08-11,38.07,41.1,37.59,40.51,3699383,0
2011-08-12,41,41.25,40.13,40.71,2271795,0
2011-08-15,41.19,43.13,41.19,42.53,1910567,0
2011-08-16,41.66,42.14,40.88,40.99,3201957,0
2011-08-17,41.44,42.16,40.84,41.18,1831594,0
2011-08-18,39.81,39.87,38.16,38.61,3255825,0
2011-08-19,37.99,39.53,37.99,38.56,3698491,0
2011-08-22,39.74,40.16,38.71,39,4692593,0
2011-08-23,39.1,41.72,38.75,41.7,3843703,0
2011-08-24,41.49,42.08,40.7,42.04,2687616,0
2011-08-25,42.29,42.76,40.62,40.88,2602503,0
2011-08-26,40.29,42.4,39.92,41.64,3938833,0
2011-08-29,42.65,43.51,42.42,43.49,2843452,0
2011-08-30,43.23,44.53,42.93,44.2,1897253,0
2011-08-31,44.69,45.72,44.08,44.46,2617759,0
2011-09-01,44.4,45.3,43.54,43.61,3791748,0
2011-09-02,42.53,42.9,41.86,42.36,1404640,0
2011-09-06,40.68,42.46,40.37,42.37,1890717,0
2011-09-07,43.28,43.83,42.82,43.76,1657119,0
2011-09-08,43.4,44.64,43.22,43.7,2384388,0
2011-09-09,42.82,43.28,41.34,42.01,3094067,0
2011-09-12,41.18,42.59,41.03,42.32,2099141,0
2011-09-13,42.46,43.21,41.69,42.89,1669603,0
2011-09-14,43.15,43.8,41.84,43.27,1948576,0
2011-09-15,43.98,44.16,43.07,44.02,1563062,0
2011-09-16,44.25,44.3,42.85,43.21,2583944,0
2011-09-19,41.92,43.6,41.66,43.15,1742134,0
2011-09-20,43.37,44.24,42.7,43.13,2009903,0
2011-09-21,43.19,43.68,41.11,41.13,2282437,0
2011-09-22,39.38,40.52,39.02,40.3,5774595,0
2011-09-23,39.81,40.3,38.51,38.72,3923910,0
2011-09-26,38.98,39.98,37.59,39.91,2414977,0
2011-09-27,41.22,42.02,40.16,40.47,2030488,0
2011-09-28,40.63,40.81,39.05,39.11,2032091,0
2011-09-29,41.23,41.31,38.02,38.73,2890745,0
2011-09-30,37.93,38.58,37.29,37.6,2441208,0
2011-10-03,37,37.62,35.93,35.96,2351818,0
2011-10-04,35.33,37.6,34.46,37.56,3142811,0
2011-10-05,37.8,38.95,36.76,38.78,2295639,0
2011-10-06,38.8,40.4,38.39,40.36,2025109,0
2011-10-07,40.78,40.9,39.61,40.12,1617935,0
2011-10-10,41.12,42.49,41.03,42.41,1791402,0
2011-10-11,42.21,43.28,41.86,42.29,1932981,0
2011-10-12,42.62,43.04,41.72,42.43,2804801,0
2011-10-13,42.27,42.51,41.42,42.14,1801220,0
2011-10-14,43.03,43.71,42.58,43.7,1838935,0
2011-10-17,43.25,43.36,41.66,41.79,1950701,0
2011-10-18,41.99,43.75,41.4,43.45,2145828,0
2011-10-19,43.47,43.83,42.17,42.34,1645462,0
2011-10-20,42.24,43.36,41.94,42.59,2541809,0
2011-10-21,43.28,44.17,42.81,44.13,4163690,0
2011-10-24,44.71,45.84,44.52,45.8,3412284,0
2011-10-25,46.13,46.23,44.44,44.97,4621172,0
2011-10-26,43.98,44.62,42.9,44.41,6403553,0
2011-10-27,46,47.32,45.42,47.17,4685254,0
2011-10-28,45.76,47.19,45.75,47.12,3516742,0
2011-10-31,46.32,46.53,44.81,44.82,2730775,0
2011-11-01,43.27,44.74,42.49,43.96,3200875,0
2011-11-02,45.18,45.71,44.41,45.64,2644462,0
2011-11-03,46.26,47.59,45.61,47.47,2293381,0
2011-11-04,47.13,47.5,46.1,46.72,2017982,0
2011-11-07,46.96,47.51,45.83,46.8,1624053,0
2011-11-08,47.28,47.92,46.66,47.73,1420500,0
2011-11-09,46.48,46.99,45.33,45.46,2528035,0
2011-11-10,46.57,46.78,45.43,46.37,1901443,0
2011-11-11,47.05,47.85,47.05,47.74,1163031,0
2011-11-14,47.19,47.61,46.55,47.34,1231570,0
2011-11-15,47.08,49.12,46.98,48.75,2914394,0
2011-11-16,48.24,50.2,48.09,49.54,4397080,0
2011-11-17,49.3,49.52,47.93,48.35,5255849,0
2011-11-18,48.76,49.04,47.64,48.84,2964682,0
2011-11-21,47.8,48.32,47.32,48.03,3083670,0
2011-11-22,48.18,48.61,47.11,47.3,2632001,0
2011-11-23,46.39,46.58,45.66,45.66,3088268,0
2011-11-25,45.52,47.05,45.41,46.37,926347,0
2011-11-28,48.22,48.85,47.9,48.6,2657772,0
2011-11-29,48.81,50.16,48.54,49.48,2136849,0
2011-11-30,50.67,52.7,50.64,52.36,4024266,0
2011-12-01,52.25,53.34,51.97,52.71,2266729,0
2011-12-02,53.45,54.3,53.09,53.18,2563773,0
2011-12-05,54,54.88,53.1,53.77,2811514,0
2011-12-06,54,54.27,53.21,53.52,1820664,0
2011-12-07,53.27,53.35,51.43,51.89,3018070,0
2011-12-08,51.48,51.79,50.11,50.28,5983383,0
2011-12-09,50.5,52.05,50.43,51.86,2717148,0
2011-12-12,51,51,49.56,49.76,2845814,0
2011-12-13,50.05,51.05,48.9,49.23,2301263,0
2011-12-14,48.73,48.91,47.41,47.72,2502431,0
2011-12-15,48.59,48.63,47.47,47.66,1870340,0
2011-12-16,48.11,49.5,48.08,49.41,2628056,0
2011-12-19,49.68,50.07,49.13,49.19,2959159,0
2011-12-20,50.32,51.37,50.25,50.98,4972020,0
2011-12-21,51.29,51.77,50.21,51.65,2014173,0
2011-12-22,51.86,52.87,51.57,52.43,1757260,0
2011-12-23,52.51,52.67,51.36,51.88,1510871,0
2011-12-27,51.69,52.74,51.54,52.48,1212595,0
2011-12-28,52.61,52.68,51.12,51.47,1671256,0
2011-12-29,51.73,52.39,51.58,52.15,1253054,0
2011-12-30,52.28,52.5,51.97,52.23,1172856,0
2012-01-03,54.07,54.07,52.07,52.34,3658870,0
2012-01-04,52.12,52.72,51.66,52.14,2247244,0
2012-01-05,51.76,51.84,50.67,51.72,2292705,0
2012-01-06,51.73,52.2,51.21,51.57,2061118,0
2012-01-09,51.61,52.03,51.29,51.94,1632368,0
2012-01-10,52.3,53,51.97,52.63,2353553,0
2012-01-11,52.29,52.57,51.73,51.98,2570852,0
2012-01-12,52.04,53.23,51.75,52.89,2019326,0
2012-01-13,51.74,52.77,51,51.37,2384056,0
2012-01-17,52.36,52.66,50.93,51.14,2301865,0
2012-01-18,51.13,52.57,50.97,52.52,2443454,0
2012-01-19,52.8,54.09,52.6,53.7,1963213,0
2012-01-20,53.6,53.92,52.28,52.66,2057517,0
2012-01-23,52.65,53.36,51.93,52.16,2352904,0
2012-01-24,51.55,52.72,51.1,52.22,1736694,0
2012-01-25,52.12,54.16,51.34,53.92,2348107,0
2012-01-26,54.42,55,53.01,53.14,1949731,0
2012-01-27,52.95,53.52,52.78,52.78,2966122,0
2012-01-30,51.83,52.18,50.85,51.98,2391061,0
2012-01-31,52.46,52.82,50.91,51.11,3292182,0
2012-02-01,51.55,52.76,51.4,52.5,1848856,0
2012-02-02,52.52,53.25,52.15,52.71,1726129,0
2012-02-03,53.32,53.47,52.64,53.41,2647415,0
2012-02-06,52.94,54.33,52.62,54.32,1346284,0
2012-02-07,54.09,54.43,53.36,54.23,1720698,0
2012-02-08,54.39,54.77,53.94,54.08,1432006,0
2012-02-09,54.1,54.29,52.79,53.15,1913187,0
2012-02-10,52.58,54.32,52.5,54.01,2929732,0
2012-02-13,53.98,55.19,53.85,54.36,2777397,0
2012-02-14,54.18,54.55,53.55,53.77,3000585,0
2012-02-15,51.85,52.58,49.88,51.02,7498271,0
2012-02-16,51,51.55,50.44,51.35,3947910,0
2012-02-17,52.09,52.18,50.92,51.38,3003930,0
2012-02-21,51.71,51.85,50.8,51.14,3084048,0
2012-02-22,51.16,52.05,51.07,51.75,3090700,0
2012-02-23,51.74,52.23,51.5,52.1,2467021,0
2012-02-24,52.3,52.73,51.9,52.27,1938591,0
2012-02-27,51.85,51.95,50.98,51.42,2429071,0
2012-02-28,51.59,51.84,50.95,51.31,2357363,0
2012-02-29,51.47,51.79,50.16,50.43,4167955,0
2012-03-01,50.66,51.32,50.5,51.19,1600730,0
2012-03-02,51.08,51.41,50.51,50.62,1923631,0
2012-03-05,50.27,50.88,50.13,50.82,1901943,0
2012-03-06,49.88,50.39,49.37,50.26,3089985,0
2012-03-07,50.4,51.18,50.18,50.77,4834640,0
2012-03-08,51.32,51.88,50.88,51.51,2014076,0
2012-03-09,51.61,52.47,51.43,51.84,1340043,0
2012-03-12,51.71,51.73,50.44,50.79,2191253,0
2012-03-13,50.94,51.86,50.55,51.78,2036696,0
2012-03-14,51.87,51.93,50.78,51.06,1401166,0
2012-03-15,50.95,52.1,50.91,51.7,2416253,0
2012-03-16,52,52.84,51.62,52.34,2943519,0
2012-03-19,52.36,52.48,51.68,52.1,1527807,0
2012-03-20,51.53,51.6,50.6,51.02,1767551,0
2012-03-21,50.1,50.43,49.53,49.65,2885653,0
2012-03-22,49.09,49.15,47.98,48.26,2875315,0
2012-03-23,48.32,48.82,47.91,48.45,3583669,0
2012-03-26,49.04,49.59,48.57,49.59,2348036,0
2012-03-27,49.7,49.72,49.04,49.05,2647989,0
2012-03-28,48.79,49.14,47.73,48.45,2607205,0
2012-03-29,50.37,50.9,49.39,49.77,4966036,0
2012-03-30,50.06,50.51,49.16,50.42,3442643,0
2012-04-02,50.23,51.03,50.06,50.52,2321754,0
2012-04-03,50.5,50.76,49.64,50.54,2197110,0
2012-04-04,49.84,50.27,49.13,49.31,2272058,0
2012-04-05,49.42,49.74,48.55,48.81,1896991,0
2012-04-09,47.91,48.74,47.73,48.07,1554728,0
2012-04-10,48.05,48.23,46.73,46.88,2253406,0
2012-04-11,47.5,48,46.88,47.49,2654147,0
2012-04-12,47.49,48.68,47.49,48.25,1761992,0
2012-04-13,47.94,48.2,46.97,47.12,3477766,0
2012-04-16,47.43,47.56,46.3,46.38,1957811,0
2012-04-17,46.82,47.4,46.63,47.26,1823303,0
2012-04-18,47.06,48.16,46.86,47.84,2406250,0
2012-04-19,47.79,48.47,47.18,47.35,2092213,0
2012-04-20,47.7,48.5,47.28,47.4,2546195,0
2012-04-23,46.42,47.38,45.85,47.23,2005248,0
2012-04-24,47.29,48.01,46.94,47.62,2658830,0
2012-04-25,46.41,47.09,45.46,47.09,7429998,0
2012-04-26,46.96,47.08,46.29,46.92,4996585,0
2012-04-27,47.07,47.18,46.57,47.01,2888023,0
2012-04-30,46.91,47.14,46.32,47,1758667,0
2012-05-01,47.15,47.94,46.68,47.32,2170896,0
2012-05-02,46.97,47.4,46.65,47.23,1899213,0
2012-05-03,47.16,47.16,45.36,45.39,3429423,0
2012-05-04,45,45.11,44.12,44.28,2867122,0
2012-05-07,44.88,44.88,43.34,44.16,3054846,0
2012-05-08,43.67,44.77,42.87,44.59,4042996,0
2012-05-09,43.74,44.68,43.24,44.33,2933344,0
2012-05-10,45.48,45.84,44.64,44.73,3708231,0
2012-05-11,44.25,45.33,44.03,44.84,3398390,0
2012-05-14,44.08,44.26,43.02,43.07,3023421,0
2012-05-15,43.11,43.57,42.1,42.33,1599622,0
2012-05-16,42.5,43.21,42.12,42.12,1899185,0
2012-05-17,42.23,42.81,41.58,41.63,1973900,0
2012-05-18,41.92,42.46,41.15,41.35,2367410,0
2012-05-21,41.53,42.53,41.48,42.4,1878179,0
2012-05-22,42.55,43.27,41.52,41.83,2527411,0
2012-05-23,41.39,42.64,40.91,42.52,1591751,0
2012-05-24,42.72,42.72,41.52,41.99,1243436,0
2012-05-25,41.92,42.34,41.5,41.72,1190735,0
2012-05-29,42.18,42.73,41.66,42.04,2186506,0
2012-05-30,41.5,41.56,40.79,41.15,2312826,0
2012-05-31,41.17,41.22,39.76,40.24,3650624,0
2012-06-01,39.35,39.6,38.63,38.71,3541459,0
2012-06-04,39.03,39.09,38.04,38.68,3346769,0
2012-06-05,38.5,39.93,38.46,39.83,2972944,0
2012-06-06,40.08,40.81,39.87,40.81,2123902,0
2012-06-07,41.5,41.91,40.61,40.77,1602856,0
2012-06-08,40.49,40.84,39.67,40.67,2483724,0
2012-06-11,41.14,41.24,40.2,40.24,2022277,0
2012-06-12,40.5,41.26,40.13,41.24,1467140,0
2012-06-13,40.94,41.14,40.07,40.28,1295636,0
2012-06-14,40.4,41.61,40.1,41.48,1955969,0
2012-06-15,41.89,42.14,41.14,42.13,2602549,0
2012-06-18,41.72,41.72,40.79,41.18,2113660,0
2012-06-19,41.54,41.8,41.03,41.27,3346059,0
2012-06-20,41.22,41.5,40.42,40.78,2897959,0
2012-06-21,41.07,41.07,38.58,38.63,3086239,0
2012-06-22,38.83,39.27,38.25,39,2901871,0
2012-06-25,38.49,38.49,37.24,37.72,2261732,0
2012-06-26,37.71,37.93,36.89,37.68,3126603,0
2012-06-27,37.83,38.28,37.5,38.15,2455356,0
2012-06-28,37.88,38.11,37.19,37.78,4214801,0
2012-06-29,39.15,39.48,38.74,39.23,2753966,0
2012-07-02,39.28,40.18,39.04,40.16,3118721,0
2012-07-03,40.5,41.77,40.45,41.67,1738795,0
2012-07-05,41.39,41.58,40.63,41.04,1842905,0
2012-07-06,40.35,40.91,40,40.83,1396489,0
2012-07-09,40.63,41.47,40.39,40.96,1997472,0
2012-07-10,41.25,41.4,39.62,39.97,1700060,0
2012-07-11,40.05,40.68,39.97,40.4,1469392,0
2012-07-12,39.9,39.9,39.01,39.64,2121505,0
2012-07-13,39.8,40.35,39.8,40.32,1382853,0
2012-07-16,40.19,40.72,39.79,40.5,1619900,0
2012-07-17,40.77,41.19,40.21,41.14,1420882,0
2012-07-18,40.85,41.71,40.85,41.24,2949802,0
2012-07-19,41.48,42.86,41.43,42.45,2320627,0
2012-07-20,42.31,42.5,41.87,42.09,2426440,0
2012-07-23,41.04,41.34,40.54,40.78,1951792,0
2012-07-24,40.72,40.91,39.78,40.27,2378133,0
2012-07-25,40.51,42.99,40.51,42.68,5462787,0
2012-07-26,44.54,45.54,43.8,45.46,4707489,0
2012-07-27,45.01,47.09,45.01,46.85,2881815,0
2012-07-30,46.89,47.01,45.73,46.28,2091972,0
2012-07-31,46.15,46.32,44.88,45.12,1918399,0
2012-08-01,45.5,46.42,45.1,46.06,2440722,0
2012-08-02,45.83,46.32,45.07,45.62,2824241,0
2012-08-03,46.56,47.32,46.56,47.2,1754429,0
2012-08-06,47.4,47.52,46.89,47.04,1117885,0
2012-08-07,47.35,48.29,47.34,47.49,1686706,0
2012-08-08,47.1,47.69,46.97,47.5,1761328,0
2012-08-09,47.39,48.02,47.19,47.72,1009229,0
2012-08-10,47.3,48.19,47.24,48.11,1676920,0
2012-08-13,48.03,48.12,47.43,47.67,976979,0
2012-08-14,47.84,48.19,47.42,47.59,1088280,0
2012-08-15,47.43,47.72,47.07,47.26,1284054,0
2012-08-16,47.27,47.89,47.26,47.78,1362763,0
2012-08-17,47.93,48.52,47.78,47.97,1370627,0
2012-08-20,47.79,47.95,46.78,47.02,2214264,0
2012-08-21,47.3,48.16,47.3,47.73,1128680,0
2012-08-22,47.56,47.79,47.06,47.3,1562664,0
2012-08-23,47.15,47.65,46.95,47.49,1278183,0
2012-08-24,47.19,47.39,47.01,47.21,1042104,0
2012-08-27,47.22,47.94,47,47.42,980007,0
2012-08-28,47.18,47.59,47.06,47.31,1221545,0
2012-08-29,47.37,47.61,46.81,47.37,1236925,0
2012-08-30,46.98,47.12,46.09,46.23,1449906,0
2012-08-31,46.69,47.2,46.48,46.84,1531581,0
2012-09-04,46.85,47.35,46.39,47.13,1626280,0
2012-09-05,47.09,47.46,46.74,46.96,1432749,0
2012-09-06,47.42,48.12,47.3,47.37,1752731,0
2012-09-07,47.58,48.57,47.43,48.54,1614811,0
2012-09-10,48.49,49.23,48.11,48.14,1427991,0
2012-09-11,48.12,48.87,48.12,48.66,1646127,0
2012-09-12,48.96,49.77,48.96,49.16,1373171,0
2012-09-13,49.28,49.37,48.4,49.04,2320116,0
2012-09-14,49.24,50.49,49.24,49.96,2347647,0
2012-09-17,49.88,49.97,48.57,48.69,1618500,0
2012-09-18,48.73,48.91,48.12,48.55,1480387,0
2012-09-19,48.49,48.66,47.8,48.41,1190883,0
2012-09-20,48.41,48.84,47.83,48.62,1466553,0
2012-09-21,48.95,49.16,48.52,48.76,1746683,0
2012-09-24,48.17,48.55,47.93,48.45,998340,0
2012-09-25,48.54,48.82,48.17,48.21,2121378,0
2012-09-26,47.49,47.7,46.36,47,2609590,0
2012-09-27,47.29,47.56,46.4,46.71,2314821,0
2012-09-28,46.66,46.75,46.01,46.3,2570214,0
2012-10-01,46.79,47.25,46.73,46.93,2612779,0
2012-10-02,47.08,47.09,46.37,46.74,1228095,0
2012-10-03,46.73,46.82,44.66,44.71,2160893,0
2012-10-04,44.91,45,44.31,44.5,3390450,0
2012-10-05,44.84,44.86,43.87,43.89,3106508,0
2012-10-08,43.63,44.26,43.37,43.91,2357236,0
2012-10-09,43.88,44.25,43.72,43.85,2392168,0
2012-10-10,43.68,44.01,43.2,43.25,1244788,0
2012-10-11,43.74,44.25,43.56,44.18,1623764,0
2012-10-12,44.07,44.28,43.69,44.02,1229885,0
2012-10-15,43.93,44.36,43.23,44.3,1364093,0
2012-10-16,44.56,45.16,44.43,44.77,1125773,0
2012-10-17,45.11,45.97,44.54,45.87,2017593,0
2012-10-18,45.71,46,45.33,45.75,1619706,0
2012-10-19,45.48,45.85,44.36,44.37,1486316,0
2012-10-22,44.34,44.96,43.45,44.01,1395939,0
2012-10-23,43.43,43.46,42.51,43.13,1727327,0
2012-10-24,41.93,42.19,39.3,39.7,9076076,0
2012-10-25,39.25,40.06,39.25,39.9,6626081,0
2012-10-26,39.77,40.68,39.74,40.44,3804749,0
2012-10-31,40.78,41.43,40.11,40.9,3044987,0
2012-11-01,40.99,41.28,40.43,41.01,2269238,0
2012-11-02,41.33,41.82,40.34,40.51,2570080,0
2012-11-05,40.36,41.28,40.26,41.24,1561472,0
2012-11-06,41.33,41.71,41.15,41.43,1237618,0
2012-11-07,40.86,40.87,40.37,40.64,1852281,0
2012-11-08,40.55,40.73,39.9,40.01,2318828,0
2012-11-09,40.03,41.15,39.81,40.85,2356629,0
2012-11-12,40.91,41.22,40.49,41.06,1404777,0
2012-11-13,40.32,41.28,40.32,40.76,2053211,0
2012-11-14,40.98,41.16,40.54,40.65,2147797,0
2012-11-15,40.52,40.52,39.64,40.2,4251297,0
2012-11-16,40.27,40.32,39.44,40.2,2078800,0
2012-11-19,40.98,41.37,40.87,41.37,1283721,0
2012-11-20,41.2,41.41,40.56,40.88,1243802,0
2012-11-21,40.93,41.11,40.47,41,852826,0
2012-11-23,41.29,41.76,41.03,41.75,336049,0
2012-11-26,41.31,41.89,41.03,41.26,1679247,0
2012-11-27,41.06,41.24,40.68,40.86,921525,0
2012-11-28,40.68,41.28,40.32,41.28,1036012,0
2012-11-29,41.57,41.71,41.08,41.2,1026484,0
2012-11-30,41.29,41.32,40.62,40.86,2383165,0
2012-12-03,41.34,41.56,41.01,41.14,1770164,0
2012-12-04,41.13,41.66,40.93,41.12,1699052,0
2012-12-05,41.42,41.91,41.09,41.45,817588,0
2012-12-06,41.35,41.53,41.06,41.45,660983,0
2012-12-07,41.86,42.17,41.67,42.15,1258997,0
2012-12-10,41.88,42.15,41.74,41.96,1612622,0
2012-12-11,42.06,42.32,41.97,42.12,1680890,0
2012-12-12,42.27,42.6,42.21,42.34,1636220,0
2012-12-13,42.23,42.47,41.55,41.73,2130536,0
2012-12-14,41.36,41.65,40.47,40.6,1980122,0
2012-12-17,40.8,40.83,40.24,40.72,1910641,0
2012-12-18,40.67,42.36,40.61,42.28,1692363,0
2012-12-19,42.44,42.75,41.96,41.97,1881188,0
2012-12-20,41.97,42.61,41.69,42.34,1477278,0
2012-12-21,41.87,42.03,41.53,41.71,2068212,0
2012-12-24,41.74,41.91,41.15,41.48,443931,0
2012-12-26,41.66,42,41.14,41.16,930110,0
2012-12-27,41.14,41.26,40.39,41.18,1132796,0
2012-12-28,40.83,41.17,40.48,40.81,888857,0
2012-12-31,40.72,42.87,40.67,42.83,1957745,0
2013-01-02,43.75,43.8,42.04,43.5,3050029,0
2013-01-03,43.44,43.97,42.96,43.11,1681756,0
2013-01-04,43.2,43.92,43.04,43.64,1164167,0
2013-01-07,43.69,43.86,43.28,43.69,1630401,0
2013-01-08,43.45,43.88,42.85,42.97,1702358,0
2013-01-09,43.03,43.72,42.96,43.7,1216847,0
2013-01-10,44.01,44.71,44,44.43,1985536,0
2013-01-11,44.61,45.01,44.08,44.3,821707,0
2013-01-14,44.44,45.03,43.98,44.12,1320312,0
2013-01-15,44.61,46.04,44.37,46,5112728,0
2013-01-16,46,46.41,45.68,46.1,4106137,0
2013-01-17,46.13,46.28,45.12,45.56,2742849,0
2013-01-18,45.86,46.01,45.47,45.99,1420621,0
2013-01-22,46.01,46.84,45.92,46.76,2087939,0
2013-01-23,46.63,46.88,46.16,46.51,1527823,0
2013-01-24,46.69,47.17,46.44,46.52,1856914,0
2013-01-25,46.89,47.5,46.58,46.8,2040342,0
2013-01-28,46.98,47.17,46.51,46.85,1120459,0
2013-01-29,46.89,47.15,46.54,47.11,1170489,0
2013-01-30,47.14,47.41,46.35,46.35,2444674,0
2013-01-31,46.08,47.65,45.96,47.35,2447491,0
2013-02-01,47.55,48.05,47.25,47.84,2300516,0
2013-02-04,47.41,47.84,47.25,47.49,1085124,0
2013-02-05,47.67,48.19,47.49,48.11,2203905,0
2013-02-06,47.54,48.18,47.51,48.13,1792776,0
2013-02-07,48.18,48.41,47.83,48.01,1757070,0
2013-02-08,48.07,48.67,48.06,48.62,1552466,0
2013-02-11,48.44,48.75,48.26,48.33,1864248,0
2013-02-12,48.53,48.72,47.98,48.06,3852185,0
2013-02-13,49.12,51.59,49.12,50.46,4385073,0
2013-02-14,50.09,51.56,49.25,51.52,3298810,0
2013-02-15,52.01,52.26,50.86,51.8,2757273,0
2013-02-19,52.02,53.18,51.83,53.05,2834550,0
2013-02-20,52.94,53.12,51.35,51.45,2730672,0
2013-02-21,51.08,51.25,50.25,50.96,3161704,0
2013-02-22,51.57,52.03,51.43,51.87,2557362,0
2013-02-25,52,52.38,50.5,50.5,2395297,0
2013-02-26,50.81,51.31,50.38,50.93,2381442,0
2013-02-27,50.6,52.21,50.6,51.98,1792482,0
2013-02-28,52,52.3,51.45,51.91,1835048,0
2013-03-01,51.73,51.84,50.86,51.5,1830665,0
2013-03-04,51.24,51.85,50.53,50.8,2376888,0
2013-03-05,51.41,51.58,50.95,51.32,1750913,0
2013-03-06,51.5,51.56,50.57,50.96,1327699,0
2013-03-07,51.11,51.28,50.63,50.84,1318913,0
2013-03-08,51.11,51.68,50.91,51.55,1116264,0
2013-03-11,51.48,51.86,51.14,51.72,1214162,0
2013-03-12,51.7,51.96,51.11,51.64,885907,0
2013-03-13,51.71,52,51.32,51.86,1049400,0
2013-03-14,51.88,52.58,51.88,52.4,1570928,0
2013-03-15,52.24,52.84,52.07,52.59,2281507,0
2013-03-18,51.78,52.19,51.47,51.69,1528487,0
2013-03-19,51.77,51.84,50.25,51,1918739,0
2013-03-20,51.32,52.76,51.3,52.5,1977647,0
2013-03-21,52.15,52.32,51.47,51.95,2450958,0
2013-03-22,52.01,52.63,51.62,52.39,1340234,0
2013-03-25,52.7,53.2,52.4,52.57,1645233,0
2013-03-26,52.7,53.66,52.69,53.59,920222,0
2013-03-27,52.91,54.42,52.68,54.08,1751323,0
2013-03-28,54.09,54.52,53.87,54.39,1231284,0
2013-04-01,54.59,54.81,53.53,53.91,1526439,0
2013-04-02,54.14,54.31,53.59,53.82,1425458,0
2013-04-03,53.8,53.89,51.62,51.96,2010489,0
2013-04-04,51.96,52.55,51.43,51.8,970484,0
2013-04-05,51.33,52.37,50.98,51.68,1893109,0
2013-04-08,51.97,52.95,51.87,52.78,1485947,0
2013-04-09,53.05,53.69,52.8,53.46,1452018,0
2013-04-10,53.49,55.32,53.49,55.27,1886172,0
2013-04-11,54.61,55.49,54.17,55.05,2033043,0
2013-04-12,54.63,54.78,52.68,52.8,2173759,0
2013-04-15,52.48,52.52,49.45,49.45,3527217,0
2013-04-16,50,50.19,49.33,50,3371723,0
2013-04-17,49.62,49.72,47.92,48.5,2749620,0
2013-04-18,49.47,50.38,48.59,49.48,3702922,0
2013-04-19,49.57,49.87,48.51,49.22,1914901,0
2013-04-22,49.58,50.65,49.31,50.56,1606618,0
2013-04-23,50.59,51.71,50.4,51.7,3049054,0
2013-04-24,51.13,54.54,51.13,53.31,4150695,0
2013-04-25,53.33,54.07,52.58,53.41,2295654,0
2013-04-26,53.11,53.39,52.63,52.89,1362684,0
2013-04-29,53.29,53.58,52.74,53.12,1604098,0
2013-04-30,53.06,54.31,52.88,54.3,2271576,0
2013-05-01,53.74,54.1,53.18,53.76,1138926,0
2013-05-02,53.79,54.44,53.45,54.17,1249448,0
2013-05-03,54.56,56,54.56,55.41,1787940,0
2013-05-06,55.43,56.04,55.2,55.68,1189817,0
2013-05-07,55.89,56.82,55.89,56.63,1116994,0
2013-05-08,56.58,56.7,55.85,56.24,1470405,0
2013-05-09,56.08,56.78,56,56.28,1324237,0
2013-05-10,56.06,56.2,55.39,56,1175374,0
2013-05-13,55.91,56.32,55.62,56.07,1049100,0
2013-05-14,56.09,56.82,56.09,56.55,975808,0
2013-05-15,56.25,56.62,55.75,56.36,1161262,0
2013-05-16,56.35,56.88,56.04,56.18,1285037,0
2013-05-17,56.65,57.57,56.65,57.54,1539456,0
2013-05-20,57.39,58.78,57.33,58.73,1725119,0
2013-05-21,58.78,59.27,58.11,58.45,1065406,0
2013-05-22,58.49,59.13,57.2,57.46,1566906,0
2013-05-23,56.79,57.32,56.12,57.01,1296958,0
2013-05-24,56.41,56.8,55.99,56.74,913746,0
2013-05-28,57.6,58.12,57.07,57.51,953032,0
2013-05-29,57.07,57.48,56.57,56.95,883380,0
2013-05-30,56.94,57.5,56.45,57.02,1117729,0
2013-05-31,56.67,56.89,55.66,55.66,1353456,0
2013-06-03,55.93,56.57,55.42,56.57,1215756,0
2013-06-04,56.44,57,55.13,55.65,965595,0
2013-06-05,55.34,55.76,54.82,54.87,925862,0
2013-06-06,54.97,55.89,54.73,55.69,1429462,0
2013-06-07,56.03,56.36,55.73,56.22,1394120,0
2013-06-10,56.37,56.55,55.61,55.86,1492102,0
2013-06-11,54.75,55.57,54.58,55.01,1450082,0
2013-06-12,55.58,55.64,54.44,54.56,1283167,0
2013-06-13,54.69,56.08,54.5,55.97,1415878,0
2013-06-14,56.12,56.4,55.54,55.62,878780,0
2013-06-17,56.29,58.05,56.26,57.82,1812351,0
2013-06-18,57.83,58.34,57.76,57.98,1651312,0
2013-06-19,58,58.12,56.79,56.88,1069680,0
2013-06-20,55.84,55.86,54.46,54.66,2004227,0
2013-06-21,55.2,55.41,53.88,55.01,2035640,0
2013-06-24,54.4,55.63,53.17,55.1,1791442,0
2013-06-25,55.97,56.67,55.36,55.76,1810399,0
2013-06-26,56.21,56.33,55.31,55.84,1078710,0
2013-06-27,56.43,56.79,56.1,56.29,1574596,0
2013-06-28,56.05,56.48,55.53,55.68,1937543,0
2013-07-01,56.17,56.3,55.61,55.82,1454707,0
2013-07-02,55.75,56.56,55.62,56.41,2707802,0
2013-07-03,56.31,56.55,55.37,55.85,949433,0
2013-07-05,56.28,56.74,56.08,56.34,990343,0
2013-07-08,56.48,57.16,56.35,56.81,1802949,0
2013-07-09,57.29,58.39,57.21,58.16,1504873,0
2013-07-10,58.32,58.43,57.66,58.01,1342660,0
2013-07-11,59.07,59.13,57.25,57.52,1532682,0
2013-07-12,57.77,58.38,57.72,58.35,976574,0
2013-07-15,58.26,58.51,57.73,57.77,798243,0
2013-07-16,57.87,57.96,56.29,56.62,1269187,0
2013-07-17,56.01,56.73,55.8,56.67,2223846,0
2013-07-18,57.04,57.36,56.67,57.18,1597042,0
2013-07-19,57.4,57.83,56.87,57.82,1612585,0
2013-07-22,57.96,58.22,57.28,57.37,875850,0
2013-07-23,57.61,57.96,56.71,57.1,1496037,0
2013-07-24,57.3,58.38,55.65,56.11,2746828,0
2013-07-25,55.27,55.66,54.7,55.64,1944690,0
2013-07-26,55.48,55.9,54,54.55,2432428,0
2013-07-29,54.51,54.71,53.24,53.4,2696851,0
2013-07-30,53.54,53.69,53.09,53.47,1533166,0
2013-07-31,53.88,53.97,53.12,53.3,1582619,0
2013-08-01,54,55.19,53.9,54.92,1706955,0
2013-08-02,54.95,55.24,54.28,55.11,1050668,0
2013-08-05,54.94,55.1,54.34,54.64,1300941,0
2013-08-06,54.44,54.71,53.5,53.63,1435369,0
2013-08-07,53.51,53.64,53.01,53.57,1082327,0
2013-08-08,53.88,54.1,53.41,53.93,916605,0
2013-08-09,53.83,54.21,53.54,53.93,1723124,0
2013-08-12,53.55,54.22,53.44,54.07,850345,0
2013-08-13,54.11,54.6,53.73,54.36,971586,0
2013-08-14,54.46,54.58,53.78,53.8,644556,0
2013-08-15,53.27,53.36,52.71,53.22,938792,0
2013-08-16,52.92,53.43,52.76,53.25,1185422,0
2013-08-19,53.23,53.3,52.28,52.38,1085464,0
2013-08-20,52.39,53.3,52.21,52.97,841682,0
2013-08-21,52.67,53.15,52.47,52.65,1202222,0
2013-08-22,52.91,55.28,52.68,54.72,1345264,0
2013-08-23,55.59,55.59,54.35,55.11,1084621,0
2013-08-26,55.45,55.64,54.63,54.74,764785,0
2013-08-27,54.04,55,53.97,54.3,960863,0
2013-08-28,54.3,55.16,54.11,54.73,1306620,0
2013-08-29,54.46,54.54,53.63,53.79,1140886,0
2013-08-30,53.91,53.93,53.28,53.63,1117461,0
2013-09-03,54.35,54.8,53.74,54.29,1245800,0
2013-09-04,54.25,55.27,54.04,54.91,1062009,0
2013-09-05,54.88,55.76,54.86,55.08,880832,0
2013-09-06,55.43,55.49,54.35,54.71,1375493,0
2013-09-09,55.15,55.67,54.63,55.14,1062149,0
2013-09-10,55.5,55.5,54.73,55.11,916107,0
2013-09-11,55.12,55.67,54.92,55.53,872688,0
2013-09-12,55.47,55.65,54.74,55.16,1115807,0
2013-09-13,55.34,55.49,54.04,54.4,1731134,0
2013-09-16,55.39,55.7,54.87,55.56,1573814,0
2013-09-17,55.56,56.36,55.22,56.22,1368634,0
2013-09-18,56.3,57.66,56.24,57.49,2032280,0
2013-09-19,57.6,57.92,56.7,57.15,1199542,0
2013-09-20,57.12,57.25,56.27,56.37,1399618,0
2013-09-23,56.36,56.36,55.28,55.52,661392,0
2013-09-24,55.51,55.71,54.73,55.17,1055290,0
2013-09-25,55.48,55.97,55.06,55.4,949611,0
2013-09-26,55.6,55.99,54.99,55.29,887946,0
2013-09-27,54.83,55.5,54.62,55.33,1336859,0
2013-09-30,54.84,55.52,54.61,55.42,1377690,0
2013-10-01,55.3,56.53,55.23,56.21,867715,0
2013-10-02,56.04,57.2,55.97,56.99,1826404,0
2013-10-03,56.8,56.95,55.82,56.34,1541282,0
2013-10-04,56.25,57.61,55.9,57.11,1039877,0
2013-10-07,56.38,57.06,56.21,56.53,1046898,0
2013-10-08,56.41,57.12,55.92,56.09,955492,0
2013-10-09,56.08,56.2,55.23,55.82,816301,0
2013-10-10,56.57,57.1,56.52,57.1,800786,0
2013-10-11,56.66,57.74,56.5,57.35,719281,0
2013-10-14,57.02,58.15,56.75,58.1,731671,0
2013-10-15,57.69,58.25,57.28,57.85,1158075,0
2013-10-16,58.07,59.13,58.02,59.03,887033,0
2013-10-17,58.87,59.03,57.89,58.25,1330664,0
2013-10-18,58.63,59.79,58.63,59.34,1672269,0
2013-10-21,59.6,59.6,57.83,58.03,1251277,0
2013-10-22,58.15,59.04,57.5,57.77,2528904,0
2013-10-23,54.49,55.06,52.41,52.8,7720664,0
2013-10-24,53.04,53.24,51.21,51.89,6093151,0
2013-10-25,51.95,52.3,50.88,51.13,3844920,0
2013-10-28,52.7,52.7,51.52,51.81,3431046,0
2013-10-29,51.83,52.15,51.4,51.51,3047146,0
2013-10-30,51.51,51.73,50.67,50.9,6525810,0
2013-10-31,50.83,51.21,50.55,50.55,3251000,0
2013-11-01,50.53,50.73,49.83,50.41,1855740,0
2013-11-04,50.84,50.9,50.34,50.57,1571492,0
2013-11-05,50.08,50.37,49.58,50.07,1542302,0
2013-11-06,50.21,50.6,49.88,50.26,1651802,0
2013-11-07,50.53,50.55,49.41,49.44,2087564,0
2013-11-08,49.44,50,49.36,49.75,1566472,0
2013-11-11,49.72,50.36,49.6,49.74,957600,0
2013-11-12,49.47,49.91,48.55,48.93,1738765,0
2013-11-13,48.6,49.16,48.5,49.14,1605449,0
2013-11-14,49.24,49.77,49.1,49.57,1545831,0
2013-11-15,49.62,49.82,49.08,49.54,1288189,0
2013-11-18,49.69,49.84,48.39,48.58,1561118,0
2013-11-19,48.5,48.89,48.22,48.54,2760225,0
2013-11-20,48.57,48.97,48.51,48.83,2036608,0
2013-11-21,49,49.67,48.9,49.45,2510526,0
2013-11-22,49.37,49.8,48.78,49.04,2677300,0
2013-11-25,48.93,49.13,48.01,48.2,1761163,0
2013-11-26,48.01,48.31,47.76,48,2143408,0
2013-11-27,47.82,48.17,47.58,47.78,1521147,0
2013-11-29,48.01,48.58,47.75,48.1,685776,0
2013-12-02,48.21,48.81,47.65,48.21,1386179,0
2013-12-03,47.92,48.71,47.84,48.5,1515805,0
2013-12-04,48.28,49.41,48.16,49.29,1985321,0
2013-12-05,49.92,50.5,49.81,50.21,2275314,0
2013-12-06,50.87,51.12,50.38,50.72,1997405,0
2013-12-09,50.61,51.3,50.43,50.98,2444498,0
2013-12-10,50.95,51.31,50.13,50.15,1939252,0
2013-12-11,50.11,50.94,50.02,50.56,2683419,0
2013-12-12,50.46,51.41,50.34,51.01,2049037,0
2013-12-13,50.96,51.6,50.88,51.56,2486373,0
2013-12-16,52.33,53.3,52.22,53.1,3096002,0
2013-12-17,53.02,53.48,52.76,53.16,2222893,0
2013-12-18,53.11,53.11,51.69,52.76,2688502,0
2013-12-19,52.67,52.71,51.3,51.92,2252415,0
2013-12-20,52.19,52.61,51.94,52.3,2185606,0
2013-12-23,52.67,52.69,51.6,51.64,1128510,0
2013-12-24,51.8,52.38,51.65,52.21,577648,0
2013-12-26,52.96,52.96,52,52.27,982766,0
2013-12-27,52.36,52.42,51.85,51.9,1470288,0
2013-12-30,52.16,52.34,51.24,51.54,1330239,0
2013-12-31,51.77,52.26,51.56,52.21,1154566,0
2014-01-02,51.94,52.21,50.86,51.25,1964533,0
2014-01-03,51.39,52.22,51.18,51.9,1736851,0
2014-01-06,52,52.3,51.52,51.9,1831726,0
2014-01-07,51.67,51.94,51.15,51.3,1316283,0
2014-01-08,51.29,51.66,50.98,51.4,1693239,0
2014-01-09,51.47,52.08,51.16,51.48,1028253,0
2014-01-10,51.53,52.33,51.45,52.31,1345866,0
2014-01-13,52.35,52.35,51.04,51.05,2354528,0
2014-01-14,51.07,51.91,51.03,51.91,1427595,0
2014-01-15,51.88,51.99,51.14,51.2,1656429,0
2014-01-16,51,51.42,50.82,51.08,1197100,0
2014-01-17,51.1,51.31,50.82,51,1648493,0
2014-01-21,51.3,52.18,51,51.3,1526646,0
2014-01-22,51.62,51.7,51.01,51.59,1489561,0
2014-01-23,51.13,51.54,50.19,50.19,2837652,0
2014-01-24,49.65,50.49,48.98,49.4,3159820,0
2014-01-27,49.62,49.62,48.82,48.93,2642408,0
2014-01-28,48.73,49.2,48.33,49.19,2108333,0
2014-01-29,48.72,49.35,48.5,48.9,2230096,0
2014-01-30,49.15,49.96,49.03,49.91,2254822,0
2014-01-31,49.29,50.02,49.04,49.44,1555872,0
2014-02-03,49.56,49.74,48.74,48.94,2276388,0
2014-02-04,49.14,49.93,48.92,49.72,2215765,0
2014-02-05,49.52,49.55,48.62,49.4,2610005,0
2014-02-06,49.6,50.73,49.41,49.95,3679433,0
2014-02-07,48,50.91,47.6,48.37,8239521,0
2014-02-10,48.64,49.39,48.13,49.11,4101959,0
2014-02-11,49.71,50.61,49.52,50.27,2730658,0
2014-02-12,50.54,51.07,50.34,50.66,2090517,0
2014-02-13,50.62,51.96,50.4,51.36,2084244,0
2014-02-14,51.36,51.44,50.76,51.24,1671870,0
2014-02-18,51.31,51.55,50.54,50.95,1913392,0
2014-02-19,50.64,51.3,50.4,50.52,1672478,0
2014-02-20,50.51,50.9,50.29,50.82,1254939,0
2014-02-21,50.82,50.88,50.01,50.02,1504519,0
2014-02-24,50.37,51.09,50.16,50.66,1555327,0
2014-02-25,50.46,50.61,49.6,50.1,2780919,0
2014-02-26,50.48,51.42,50.05,50.2,1452188,0
2014-02-27,50.2,50.42,49.32,49.99,1666190,0
2014-02-28,49.98,50.51,49.69,50.24,1976049,0
2014-03-03,49.96,50.74,49.57,49.7,1286851,0
2014-03-04,50.19,50.53,49.99,50.15,1252316,0
2014-03-05,50.28,50.71,50.06,50.69,2122423,0
2014-03-06,50.98,52.58,50.92,52.57,2921540,0
2014-03-07,52.54,53.52,52.49,53.27,3687952,0
2014-03-10,52.89,53.03,52.53,52.9,1879404,0
2014-03-11,53.02,53.41,51.89,51.95,1242707,0
2014-03-12,51.51,51.63,51,51.33,1157816,0
2014-03-13,51.34,51.59,50.39,50.65,1627308,0
2014-03-14,50.62,51.38,50.48,51.35,1399008,0
2014-03-17,51.43,51.81,50.98,51.23,985090,0
2014-03-18,51.22,51.54,51.12,51.31,1112698,0
2014-03-19,51.32,51.47,50.87,51.21,939606,0
2014-03-20,51.14,52.45,51.12,52.41,1610373,0
2014-03-21,52.99,53.89,52.38,52.54,2654616,0
2014-03-24,52.67,53.04,51.99,52.06,689251,0
2014-03-25,52.32,52.64,52.05,52.3,738136,0
2014-03-26,52.58,52.72,51.82,51.97,1177600,0
2014-03-27,51.97,52.46,51.66,51.71,1263633,0
2014-03-28,51.79,52.58,51.51,52.41,1683425,0
2014-03-31,52.56,52.76,52.13,52.29,985979,0
2014-04-01,52.36,53.2,52.22,52.88,1531560,0
2014-04-02,53,54.26,52.87,54,2458472,0
2014-04-03,54.09,54.25,53.76,53.98,1928221,0
2014-04-04,54.47,55.33,54.17,54.69,2032636,0
2014-04-07,54.62,54.62,53.3,53.36,1119242,0
2014-04-08,53.36,54,53.2,53.53,996398,0
2014-04-09,53.65,53.81,52.75,53.38,1067786,0
2014-04-10,53.32,54.14,52.8,53.07,1591650,0
2014-04-11,52,52.51,51.55,52.16,2568977,0
2014-04-14,52.28,53.07,52.08,52.45,1908124,0
2014-04-15,52.7,53.84,52.49,53.67,1511523,0
2014-04-16,54.23,54.72,53.85,54.63,1502553,0
2014-04-17,54.85,55.06,54.23,54.8,1078331,0
2014-04-21,54.85,55.72,54.74,55.32,1345886,0
2014-04-22,54.98,55.58,54.64,55.42,1650748,0
2014-04-23,58.23,59.28,57.56,57.75,4217562,0
2014-04-24,57.96,58.24,57.07,57.17,2085650,0
2014-04-25,57.57,57.81,56.35,56.8,2014314,0
2014-04-28,57.24,57.26,56.01,56.5,1831330,0
2014-04-29,56.97,57.67,56.19,56.22,1902074,0
2014-04-30,56.29,56.89,55.96,56.7,2120660,0
2014-05-01,56.65,56.99,55.99,56.47,1612628,0
2014-05-02,56.46,57,56.31,56.56,835531,0
2014-05-05,56.37,57.15,56.18,57.03,1369984,0
2014-05-06,58,58.05,57.11,57.28,1669295,0
2014-05-07,57.41,57.76,56.43,56.59,1390127,0
2014-05-08,56.49,56.96,55.92,56.03,1263369,0
2014-05-09,56.11,56.36,55.43,55.96,914373,0
2014-05-12,56.05,56.38,55.39,55.95,1296312,0
2014-05-13,56.13,57.02,56.09,56.51,1716755,0
2014-05-14,56.4,56.79,55.68,55.8,1244611,0
2014-05-15,55.62,55.77,54.38,55.53,1241752,0
2014-05-16,55.37,55.72,54.89,55.41,1050155,0
2014-05-19,55.3,56.17,55.16,55.64,896113,0
2014-05-20,55.44,55.8,55.22,55.52,1246155,0
2014-05-21,55.7,56.28,55.65,56.08,1614128,0
2014-05-22,56.31,56.84,55.87,56.09,1309272,0
2014-05-23,56.15,56.74,56.07,56.71,1362514,0
2014-05-27,56.94,57.65,56.68,57.61,1682317,0
2014-05-28,57.59,57.65,56.52,57.3,1438536,0
2014-05-29,57.27,57.99,57.06,57.9,1107251,0
2014-05-30,58,58.16,57.72,58.06,1272678,0
2014-06-02,58.1,58.37,57.28,57.91,1043465,0
2014-06-03,57.91,58.36,57.5,58.3,916427,0
2014-06-04,58.18,59.25,57.69,59.01,1448910,0
2014-06-05,58.86,59.07,58.27,58.91,1135511,0
2014-06-06,59.1,59.28,58.82,58.86,1886221,0
2014-06-09,58.68,59.26,58.48,59.15,1380587,0
2014-06-10,58.99,59.25,58.92,59.13,1102119,0
2014-06-11,59.15,59.16,58.65,59,1080067,0
2014-06-12,59.04,59.53,58.93,59.21,1044347,0
2014-06-13,59.31,59.34,58.6,58.85,1589843,0
2014-06-16,59.05,59.08,58.52,59,1623613,0
2014-06-17,59.03,59.28,58.64,58.85,1112068,0
2014-06-18,58.64,59.7,58.54,59.67,1580347,0
2014-06-19,59.63,59.97,59.28,59.97,769210,0
2014-06-20,60.11,61.5,60,61.5,2752671,0
2014-06-23,61.67,62.43,61.49,61.89,2067114,0
2014-06-24,61.83,62.32,60.89,61.04,1416042,0
2014-06-25,60.79,61.58,60.67,61.54,651314,0
2014-06-26,61.43,61.59,60.06,60.26,1645097,0
2014-06-27,60,60.37,59.64,60.25,1262026,0
2014-06-30,60.49,61.09,60.17,61.07,1326750,0
2014-07-01,61.39,61.39,59.92,60.11,2126288,0
2014-07-02,60.27,60.6,59.7,60.25,1556900,0
2014-07-03,60.75,61,60.39,60.84,1100107,0
2014-07-07,60.78,60.81,59.28,59.59,1674232,0
2014-07-08,59.47,59.97,59.15,59.92,1722616,0
2014-07-09,60.11,60.51,59.74,60.49,1131500,0
2014-07-10,60.07,60.08,59.24,59.47,2090551,0
2014-07-11,59.46,59.59,58.83,59.17,1200152,0
2014-07-14,59.6,60.33,59.42,60.15,1182082,0
2014-07-15,59.83,60.44,59.83,60.28,1789906,0
2014-07-16,60.7,61.39,60.44,61.38,1187199,0
2014-07-17,61.06,61.51,60.28,60.51,1411960,0
2014-07-18,60.57,60.97,60.28,60.93,1118979,0
2014-07-21,60.69,61.29,60.51,60.9,1033284,0
2014-07-22,61.16,61.8,61.03,61.3,1320644,0
2014-07-23,63.07,63.89,62.08,63.22,2878166,0
2014-07-24,63.7,63.92,62.6,62.62,2477484,0
2014-07-25,62.62,63.41,62.43,63.28,1358304,0
2014-07-28,63.48,63.71,62.92,63.52,1290508,0
2014-07-29,63.78,63.78,62.46,62.5,1557045,0
2014-07-30,62.58,62.84,61.96,62.17,1513750,0
2014-07-31,61.91,62.15,60.74,60.8,1955885,0
2014-08-01,60.43,61.23,59.56,59.95,2150478,0
2014-08-04,60.18,62.1,59.88,62,1790285,0
2014-08-05,61.66,61.87,60.27,60.78,1222884,0
2014-08-06,60.61,62,60.27,61.19,946461,0
2014-08-07,61.4,61.47,59.81,59.98,1459187,0
2014-08-08,60.35,61.27,59.86,61.24,1230336,0
2014-08-11,61.61,61.77,60.94,61.08,1015673,0
2014-08-12,60.98,61.09,59.65,60.01,1479487,0
2014-08-13,60.33,60.64,60.02,60.3,1146829,0
2014-08-14,60.47,60.68,59.31,59.47,1151910,0
2014-08-15,59.77,60.31,59.47,59.96,1302159,0
2014-08-18,60.37,60.56,59.53,59.8,860105,0
2014-08-19,59.91,60.46,59.54,60.45,1314081,0
2014-08-20,60.21,60.86,60.04,60.76,1249901,0
2014-08-21,60.78,60.9,59.81,60.78,1058770,0
2014-08-22,60.63,60.72,59.61,60.03,785163,0
2014-08-25,60.41,60.67,60.07,60.59,787497,0
2014-08-26,60.84,61.64,60.46,61.21,1002373,0
2014-08-27,61.2,61.73,60.82,61.51,872279,0
2014-08-28,61.26,61.74,61.02,61.59,968300,0
2014-08-29,61.66,61.87,61.34,61.84,1142712,0
2014-09-02,61.84,62,60.3,60.38,1151502,0
2014-09-03,60.26,60.88,59.58,59.68,1690012,0
2014-09-04,59.61,59.71,55.9,57.05,3813798,0
2014-09-05,56.98,57.75,56.63,57.55,2374795,0
2014-09-08,57.18,57.18,55.67,56.25,1995293,0
2014-09-09,56.21,57.62,55.98,56.97,2202303,0
2014-09-10,57.14,57.58,56.44,57.4,1752387,0
2014-09-11,56.71,57.7,56.64,57.56,1284310,0
2014-09-12,57.32,57.38,56.48,56.69,1719328,0
2014-09-15,56.53,56.95,56.01,56.51,1275531,0
2014-09-16,54.01,56.5,54,56.07,2605459,0
2014-09-17,56.38,56.57,55.58,55.89,1606205,0
2014-09-18,56.22,56.22,55.25,55.32,1308068,0
2014-09-19,55.68,55.82,55.23,55.33,1782398,0
2014-09-22,55.08,55.25,53.94,54.55,1608992,0
2014-09-23,54.57,55.2,54.22,54.58,1449807,0
2014-09-24,54.3,55.63,53.48,55.17,3076121,0
2014-09-25,55.01,55.14,54.21,54.32,2974420,0
2014-09-26,54.17,54.69,53.74,54.56,1797055,0
2014-09-29,54.01,54.44,53.42,54.21,1334428,0
2014-09-30,54.1,54.75,53.84,54.31,2780472,0
2014-10-01,54.19,54.64,53,53.25,2450623,0
2014-10-02,52.84,52.86,51.4,52.5,4481761,0
2014-10-03,52.61,52.91,51.97,52.41,2233736,0
2014-10-06,52.59,53.36,52.29,52.43,1482125,0
2014-10-07,52.21,53.57,52.02,52.34,2198095,0
2014-10-08,52.08,53.67,51.35,53.58,2827843,0
2014-10-09,53.23,53.37,51.01,51.32,3280064,0
2014-10-10,51.36,51.97,49.68,51.1,3486011,0
2014-10-13,51.11,51.75,49.58,49.68,2796134,0
2014-10-14,50.09,50.58,48.78,49.05,2787201,0
2014-10-15,48.29,49.82,47.79,49.53,3470251,0
2014-10-16,48.4,50.98,48.28,50.81,3146078,0
2014-10-17,51.87,52.38,49.68,50.26,2198812,0
2014-10-20,50.42,50.99,49.82,50.87,1789137,0
2014-10-21,51.44,52.91,51.18,52.68,2562694,0
2014-10-22,52.46,53.68,51.59,51.83,3896365,0
2014-10-23,52.62,55.25,52.56,54.41,3056568,0
2014-10-24,54.3,54.65,53.57,54.51,1929944,0
2014-10-27,53.46,53.46,52.61,53.32,3188917,0
2014-10-28,53.69,55.96,52.99,55.81,3009047,0
2014-10-29,56.39,56.78,54.6,55.22,2162782,0
2014-10-30,54.98,55.42,54.08,55.22,1363389,0
2014-10-31,55.36,56.13,54.29,56.04,2255854,0
2014-11-03,56.14,56.69,54.75,55.02,2150893,0
2014-11-04,54.58,54.59,53.54,53.91,1865091,0
2014-11-05,54.09,55.46,53.62,55.03,2471007,0
2014-11-06,54.61,55.93,54.1,55.91,2023267,0
2014-11-07,56,57.68,55.9,56.99,2511079,0
2014-11-10,57.31,57.87,55.59,55.86,1809872,0
2014-11-11,55.92,56.3,55.21,55.98,1817618,0
2014-11-12,55.65,56.63,55.39,55.79,1847737,0
2014-11-13,55.57,55.59,52.77,53.98,4421957,0
2014-11-14,54.2,54.79,53.3,54.31,2067853,0
2014-11-17,54.21,54.93,53.29,54.59,2090757,0
2014-11-18,54.63,55.44,54.55,54.65,2155418,0
2014-11-19,54.67,55.01,54.13,54.27,1821716,0
2014-11-20,54.33,55.74,54.09,55.64,2205810,0
2014-11-21,56.72,57.48,56.15,57,1843833,0
2014-11-24,57.01,57.55,55.44,55.48,3216420,0
2014-11-25,55.58,55.93,53.27,53.35,3141586,0
2014-11-26,53.22,53.29,51.95,52.18,3234051,0
2014-11-28,49.58,50.24,47.38,47.77,2440945,0
2014-12-01,46.83,47.82,46.26,47.62,3088653,0
2014-12-02,47.2,48.3,47.11,47.76,3118085,0
2014-12-03,47.85,48.48,47.55,47.89,3178290,0
2014-12-04,47,48.42,47,47.8,2132590,0
2014-12-05,47.56,48.01,46.57,47.01,2266290,0
2014-12-08,44.68,46.42,44.68,44.86,3494816,0
2014-12-09,44.57,46.49,44.57,46.02,2603871,0
2014-12-10,45.37,46,43.64,44,4508837,0
2014-12-11,44,45.8,43.93,44.02,2757051,0
2014-12-12,43.52,44.06,42.93,42.99,3498931,0
2014-12-15,43.32,43.9,42.69,42.75,2783666,0
2014-12-16,42.41,44.65,42.41,43.22,3558498,0
2014-12-17,43.59,45.83,43.48,44.32,3957057,0
2014-12-18,46.49,46.49,43.87,45.16,3428537,0
2014-12-19,46.3,48.26,45.58,48.2,6193141,0
2014-12-22,47.72,47.72,46.49,47.64,2495871,0
2014-12-23,47.98,48.23,46.92,47.41,2118657,0
2014-12-24,47.18,47.62,46.4,47.31,893380,0
2014-12-26,47.47,47.88,46.92,47.64,1307623,0
2014-12-29,47.86,48.75,47.48,48.48,2112078,0
2014-12-30,48.27,48.3,47.17,47.44,1986324,0
2014-12-31,47.11,47.62,46.5,46.84,1620150,0
2015-01-02,46.44,46.79,45.71,46.52,2013115,0
2015-01-05,45.55,45.59,44.04,44.7,2512962,0
2015-01-06,44.42,45.35,43.32,43.77,2631474,0
2015-01-07,44.26,44.53,41.61,42.28,4569369,0
2015-01-08,42.71,43.73,42.18,43.43,4010656,0
2015-01-09,43.76,43.89,41.64,42.17,3381993,0
2015-01-12,41.36,41.76,40.78,40.91,4997746,0
2015-01-13,41.28,41.28,40.04,40.48,2647896,0
2015-01-14,40.14,40.46,39.32,40.18,3840959,0
2015-01-15,40.92,41.18,38.94,38.96,3528342,0
2015-01-16,39,40.15,38.99,40.12,2340531,0
2015-01-20,39.87,40.04,38.78,38.92,3748056,0
2015-01-21,39.15,39.92,39.07,39.78,4359236,0
2015-01-22,40,40.23,38.9,39.12,4600772,0
2015-01-23,39.12,39.32,38,38.1,4810323,0
2015-01-26,38.31,38.96,37.91,38.22,3655319,0
2015-01-27,37.85,38.66,37.43,38.16,4171570,0
2015-01-28,38.07,38.07,36.14,36.17,4840233,0
2015-01-29,36.61,36.94,34.85,36.48,5026231,0
2015-01-30,36.16,38.08,35.92,37.48,3280241,0
2015-02-02,37.95,39.06,37.76,38.9,4256710,0
2015-02-03,39.55,41.11,39.2,39.48,8043828,0
2015-02-04,38.73,39.14,38.19,38.68,3841537,0
2015-02-05,39.41,39.81,39.01,39.15,2920336,0
2015-02-06,39.37,39.61,38.3,38.59,3035575,0
2015-02-09,38.51,39.3,38,38.9,4546606,0
2015-02-10,38.96,39.06,38.22,38.92,4097995,0
2015-02-11,38.32,41.18,38.16,40.92,8431961,0
2015-02-12,41.02,41.4,39.41,39.79,6047909,0
2015-02-13,40.39,41.1,40.06,41.05,3401323,0
2015-02-17,40.99,43.12,40.47,43.03,5024139,0
2015-02-18,42.31,43.17,42.01,42.76,3611004,0
2015-02-19,41.05,42.37,41,41.66,3896358,0
2015-02-20,41.54,41.78,40.6,40.97,2961357,0
2015-02-23,40.36,41.47,40.09,40.79,3682443,0
2015-02-24,41.16,41.31,40.47,41.25,3297220,0
2015-02-25,41.31,41.47,40.65,40.95,2322945,0
2015-02-26,40.55,41.06,39.81,39.98,4301895,0
2015-02-27,40.35,40.43,39.75,39.93,4468291,0
2015-03-02,39.78,39.93,39.09,39.63,3940100,0
2015-03-03,39.78,40.06,39.42,39.62,3796100,0
2015-03-04,39.57,39.68,38.89,39.5,3530500,0
2015-03-05,39.35,40.11,39.11,39.49,2992100,0
2015-03-06,39.11,39.53,38.55,38.84,4195600,0
2015-03-09,38.69,40.08,38.69,39.18,4006500,0
2015-03-10,38.68,38.97,38.04,38.04,2538300,0
2015-03-11,37.57,38.11,36.81,37.41,5162600,0
2015-03-12,37.5,37.52,36.58,36.64,3449800,0
2015-03-13,36.3,37,36.01,36.66,3800500,0
2015-03-16,36.4,37.01,36.14,36.99,3552800,0
2015-03-17,36.42,36.74,35.37,36.14,4855600,0
2015-03-18,35.86,37.71,35.58,37.03,5960700,0
2015-03-19,36.54,36.71,35.99,36.21,4139100,0
2015-03-20,36.65,37.74,36.56,36.79,7348600,0
2015-03-23,36.8,37.39,36.75,36.77,2114700,0
2015-03-24,36.97,37.49,36.95,37.19,3832400,0
2015-03-25,37.5,37.79,37.06,37.61,3617700,0
2015-03-26,38.13,38.57,37.4,37.79,3225100,0
2015-03-27,37.46,37.81,37.16,37.45,1803400,0
2015-03-30,37.64,38.04,37.29,37.54,4541900,0
2015-03-31,37.21,37.71,37,37.01,4449386,0
2015-04-01,37.19,37.68,36.83,36.96,3863400,0
2015-04-02,36.69,37.51,36.65,37.15,3449000,0
2015-04-06,37.46,38.46,37.17,38.24,3011300,0
2015-04-07,38.2,39.15,37.96,38.07,2893479,0
2015-04-08,38.22,38.6,37.88,38.09,2940900,0
2015-04-09,38.25,39.44,38.18,39.3,3591921,0
2015-04-10,39.3,39.65,38.74,38.87,1855800,0
2015-04-13,38.83,39.21,38.12,38.19,3311000,0
2015-04-14,38.3,39.25,38.08,38.77,3598100,0
2015-04-15,39.16,40.9,39.13,40.87,4374017,0
2015-04-16,40.64,40.92,39.88,39.9,5206656,0
2015-04-17,39.83,39.9,39,39.31,2641300,0
2015-04-20,39.33,39.96,39.17,39.5,3892995,0
2015-04-21,39.58,39.61,37.55,37.73,3580794,0
2015-04-22,37.64,41.44,37.62,40.56,8158634,0
2015-04-23,40.66,41.87,40.56,41.42,4555500,0
2015-04-24,41.26,41.59,39.84,40.01,3245284,0
2015-04-27,40.76,40.95,40.21,40.85,2599000,0
2015-04-28,40.65,41.32,40.46,41.03,2608398,0
2015-04-29,40.96,42.62,40.67,42.46,3645100,0
2015-04-30,42.51,44.43,42.11,44.1,5144500,0
2015-05-01,43.87,44.24,43,43.34,3713200,0
2015-05-04,43.46,43.52,42.48,42.84,2244500,0
2015-05-05,43.11,44,43.06,43.38,3376300,0
2015-05-06,43.64,44.28,43.03,43.23,3122870,0
2015-05-07,42.83,42.87,41.54,42.14,3111473,0
2015-05-08,42.57,42.97,41.95,42.78,2112300,0
2015-05-11,42.7,42.76,41.41,41.56,2194600,0
2015-05-12,41.85,42.26,41.23,41.83,2050517,0
2015-05-13,42.01,42.08,41,41.45,2345314,0
2015-05-14,41.66,42.29,41.36,41.58,2303600,0
2015-05-15,41.41,41.97,40.86,41.5,1961460,0
2015-05-18,41.47,41.76,41.02,41.62,2178582,0
2015-05-19,41.09,41.38,40.73,41.16,3269063,0
2015-05-20,41.52,42.2,40.91,42.03,2853970,0
2015-05-21,42.19,43.19,42.08,42.9,2883900,0
2015-05-22,42.43,43.2,42.1,42.93,2900100,0
2015-05-26,42.47,42.82,41,41.52,4193673,0
2015-05-27,41.5,42.21,41.33,42.02,3127900,0
2015-05-28,41.84,41.97,41.24,41.92,2361559,0
2015-05-29,42.01,42.48,41.76,41.79,2316200,0
2015-06-01,41.66,41.75,40.91,41.66,2321256,0
2015-06-02,42.04,43.67,41.84,43.16,2560851,0
2015-06-03,42.99,43.47,42.4,42.51,1813200,0
2015-06-04,42.21,42.54,41.84,42.22,2200900,0
2015-06-05,41.97,43.3,41.87,42.76,1817500,0
2015-06-08,42.51,43.1,42.13,42.22,1240800,0
2015-06-09,42.65,43,42.46,42.49,1453670,0
2015-06-10,43.17,43.43,42.9,43.25,2191021,0
2015-06-11,43.17,43.27,42.66,42.88,1984045,0
2015-06-12,42.82,43.08,42.62,42.78,1926400,0
2015-06-15,42.39,42.66,41.99,42.25,1233300,0
2015-06-16,42.31,42.54,42.17,42.43,1605200,0
2015-06-17,42.96,43.05,42.45,42.61,1805500,0
2015-06-18,42.83,42.92,41.89,42.14,1985100,0
2015-06-19,41.9,42.45,41.68,41.72,2514900,0
2015-06-22,41.72,41.96,41.41,41.7,2651900,0
2015-06-23,41.91,42.41,41.55,42.23,3766228,0
2015-06-24,42.03,42.79,42,42.31,2161300,0
2015-06-25,42.23,42.5,42.03,42.23,1921000,0
2015-06-26,42.17,42.19,41.3,42,5152100,0
2015-06-29,41.44,41.65,40.59,40.8,3862500,0
2015-06-30,41.18,41.61,40.74,41.49,4718841,0
2015-07-01,41.58,41.72,39.48,39.65,7776900,0
2015-07-02,39.77,40.19,39.51,39.79,2599900,0
2015-07-06,38.78,39.42,38.51,38.65,2473200,0
2015-07-07,38.58,38.89,37.28,38.67,4498100,0
2015-07-08,38.3,38.53,37.05,37.13,3293300,0
2015-07-09,37.83,38.1,37.4,37.43,2549300,0
2015-07-10,37.73,38.08,37,37.45,3504600,0
2015-07-13,37.5,37.87,37.03,37.19,3760600,0
2015-07-14,37.38,37.9,37.23,37.55,3743997,0
2015-07-15,37.43,37.54,36.5,36.53,2769965,0
2015-07-16,36.93,37.37,36.77,36.93,3101100,0
2015-07-17,36.82,36.96,36.2,36.41,2989900,0
2015-07-20,36.53,36.65,35.98,36.29,2788600,0
2015-07-21,36.44,37.18,36.29,36.37,3403100,0
2015-07-22,35,35.69,32.72,32.76,12083500,0
2015-07-23,32.8,33.28,31.83,32.18,5132300,0
2015-07-24,32.32,33.24,32.24,32.84,5921900,0
2015-07-27,32.37,33.06,32.28,32.63,4460800,0
2015-07-28,32.72,33.78,32.37,33.38,4295600,0
2015-07-29,33.1,33.99,32.86,33.66,2954900,0
2015-07-30,33.55,33.75,32.84,33.07,2943700,0
2015-07-31,32.88,33.28,32.72,32.76,3014400,0
2015-08-03,32.49,33.4,32.27,32.65,3538752,0
2015-08-04,32.97,33.42,32.48,32.6,2014200,0
2015-08-05,33.16,33.58,32.7,33.21,3537300,0
2015-08-06,33.03,33.54,32.55,33.33,2758742,0
2015-08-07,32.99,33.22,32.42,32.51,3005400,0
2015-08-10,32.57,34.03,32.57,33.96,2499200,0
2015-08-11,33.08,33.49,32.81,33.28,2518242,0
2015-08-12,33.29,33.77,32.71,33.68,2505700,0
2015-08-13,33.17,33.47,32.5,32.69,1945900,0
2015-08-14,32.69,33.41,32.63,32.82,2295800,0
2015-08-17,32.61,33.34,32.55,32.87,3968700,0
2015-08-18,32.76,33.09,32.47,32.63,1338100,0
2015-08-19,32.35,32.65,31.45,31.61,3007600,0
2015-08-20,31.7,32.1,30.92,30.94,2193500,0
2015-08-21,30.57,31.21,30.01,30.01,2978300,0
2015-08-24,28.01,30.01,27.94,28.99,4304649,0
2015-08-25,30.32,30.32,28.72,28.73,3454400,0
2015-08-26,30.71,32.03,29.67,30.73,7120300,0
2015-08-27,31.84,33.65,31.51,32.52,3689400,0
2015-08-28,32.43,34.34,32.42,34.28,5161700,0
2015-08-31,33.75,35.21,33.39,34.78,4519600,0
2015-09-01,33.2,34.17,32.17,33.24,4061100,0
2015-09-02,33.79,34.25,33.02,33.77,5599700,0
2015-09-03,34,34.35,33.44,33.9,4893400,0
2015-09-04,33.82,33.92,32.94,33.2,3784000,0
2015-09-08,33.53,33.94,33.22,33.85,3135800,0
2015-09-09,34.16,34.49,32.6,32.87,3260900,0
2015-09-10,32.86,33.62,32.53,33.32,3227510,0
2015-09-11,32.01,32.71,32.01,32.54,2511400,0
2015-09-14,32.45,33.15,32.27,33.02,2884300,0
2015-09-15,33.16,33.94,33.08,33.8,1997800,0
2015-09-16,34.19,35.66,33.91,35.13,2484900,0
2015-09-17,35.02,35.33,34.29,34.6,3012405,0
2015-09-18,31.31,33.99,31.31,33.28,4223300,0
2015-09-21,33.76,33.94,33.11,33.18,1914400,0
2015-09-22,32.54,33.93,32.51,33.01,3218600,0
2015-09-23,33.08,33.44,32.73,32.77,1645025,0
2015-09-24,32.46,32.85,31.78,32.55,3194239,0
2015-09-25,32.93,33.11,32.5,32.83,2222700,0
2015-09-28,32.38,32.49,31.36,31.47,2754696,0
2015-09-29,31.74,32.11,31.23,31.55,3461000,0
2015-09-30,31.74,31.92,30.49,31,4160800,0
2015-10-01,31.54,31.59,29.72,29.83,6358200,0
2015-10-02,29.4,30.73,29,30.73,7839700,0
2015-10-05,31.07,32.99,30.39,32.78,6245879,0
2015-10-06,32.77,34.04,32.27,33.49,7457100,0
2015-10-07,34.15,34.57,33.24,34.19,4005362,0
2015-10-08,34.09,34.99,33.54,34.77,2643300,0
2015-10-09,34.9,34.9,34.01,34.45,1916000,0
2015-10-12,34.43,34.67,33.43,33.66,1851603,0
2015-10-13,33.4,34.23,33.33,33.63,2390500,0
2015-10-14,33.72,34.11,33.25,33.96,1960500,0
2015-10-15,33.91,34.85,33.61,34.78,3357600,0
2015-10-16,35.01,35.04,33.45,34.09,2568500,0
2015-10-19,33.62,34.07,33.43,33.85,2278001,0
2015-10-20,33.52,34.19,33.25,34.06,3472307,0
2015-10-21,33.44,33.92,32.4,32.76,7780900,0
2015-10-22,32.88,33.46,32.46,32.72,3741000,0
2015-10-23,32.7,33.74,32.42,33.27,3510300,0
2015-10-26,33.13,33.49,31.96,32.23,3239000,0
2015-10-27,31.38,32.36,31.05,31.8,2516500,0
2015-10-28,32.12,33.54,31.74,33.48,4840100,0
2015-10-29,33.28,33.8,32.62,32.83,2696400,0
2015-10-30,32.87,34.07,32.41,33.83,5533800,0
2015-11-02,33.44,34.7,33.38,34.66,3079111,0
2015-11-03,34.76,35.77,34.68,35.48,3552022,0
2015-11-04,35.43,35.93,35.21,35.47,2441237,0
2015-11-05,35.31,35.87,34.82,35.02,2053400,0
2015-11-06,34.6,35.31,34.5,35.11,1637100,0
2015-11-09,35.03,35.27,34.04,34.62,1688767,0
2015-11-10,34.44,34.78,33.98,34.46,1406200,0
2015-11-11,34.45,34.47,33.28,33.65,1727700,0
2015-11-12,32.89,33.78,32.43,32.48,2218400,0
2015-11-13,32.34,32.82,32.08,32.27,2191300,0
2015-11-16,32.28,33.46,32.12,33.44,1761300,0
2015-11-17,33.29,33.64,32.91,33.14,1379600,0
2015-11-18,33.51,34.36,33.18,34.32,1663900,0
2015-11-19,34.18,34.43,33.28,33.41,1215400,0
2015-11-20,33.5,33.76,32.64,33.11,1638900,0
2015-11-23,33.04,33.52,32.83,33.27,1230700,0
2015-11-24,33.49,34.35,33.39,34.2,1856000,0
2015-11-25,33.8,34.46,33.34,33.91,1124200,0
2015-11-27,33.66,34.14,33.27,33.38,588300,0
2015-11-30,34.13,34.63,33.7,34.02,2080600,0
2015-12-01,33.92,34.23,33.43,34.02,1827107,0
2015-12-02,33.79,34.3,33.31,33.67,2297642,0
2015-12-03,33.98,34.15,33.04,33.19,2147895,0
2015-12-04,32.87,33.12,32.11,32.64,2717000,0
2015-12-07,31.66,31.66,30.37,30.92,3394900,0
2015-12-08,30.38,31.41,30.21,30.71,3178393,0
2015-12-09,30.94,33.67,29.8,31.43,6664300,0
2015-12-10,31,31.26,30.35,30.85,7207900,0
2015-12-11,30.26,30.46,28.85,28.92,4341500,0
2015-12-14,28.76,29.61,28.76,29.18,4573249,0
2015-12-15,29.66,31.12,29.56,30.62,3494600,0
2015-12-16,30.52,31.04,29.93,30.37,2620500,0
2015-12-17,30.18,30.36,29.04,29.04,2729600,0
2015-12-18,28.87,29.08,28.34,28.35,4468800,0
2015-12-21,28.39,28.86,28.08,28.7,2224400,0
2015-12-22,28.87,29.13,28.65,28.88,2909292,0
2015-12-23,29.57,29.68,28.99,29.62,3258300,0
2015-12-24,29.7,29.85,29.23,29.25,1354878,0
2015-12-28,28.59,28.95,28.34,28.95,2007781,0
2015-12-29,29.45,29.73,29.01,29.2,1673965,0
2015-12-30,28.56,29.59,28.56,29.16,2110316,0
2015-12-31,28.97,29.41,28.83,29.01,1480375,0
2016-01-04,28.88,29.24,28.355,29.22,2679461,0
2016-01-05,29.14,29.27,28.4839,28.81,2332661,0
2016-01-06,27.96,28.3,26.76,27.11,5008411,0
2016-01-07,26.55,27.415,26.37,26.83,5142922,0
2016-01-08,27.21,27.58,25.975,26,3663140,0
2016-01-11,26.12,26.17,25.22,25.44,3318766,0
2016-01-12,26.2,26.2,24.72,25.25,4226713,0
2016-01-13,25.53,25.75,24.745,24.75,4565512,0
2016-01-14,24.95,25.62,24.55,25.52,4168500,0
2016-01-15,24.48,24.79,24.09,24.33,5219570,0
2016-01-19,24.49,24.56,23.57,23.88,4435300,0
2016-01-20,23.34,23.88,22.85,23.58,5514359,0
2016-01-21,23.36,24.42,23.26,23.78,4244557,0
2016-01-22,24.81,24.98,23.68,24.31,6108553,0
2016-01-25,23.61,24.54,23.37,23.38,4773440,0
2016-01-26,24,24.25,23.52,23.93,3537732,0
2016-01-27,23.84,24.5,23.66,23.92,4225481,0
2016-01-28,24.97,25.13,23.95,24.32,4928333,0
2016-01-29,24.35,25.15,24.15,25.15,7318185,0
2016-02-01,25.05,25.25,24.22,24.78,5451482,0
2016-02-02,23.53,24.2,23.53,23.63,3251417,0
2016-02-03,23.94,24.4,22.91,24.07,6632348,0
2016-02-04,24.35,25.45,24.07,24.28,6735101,0
2016-02-05,23.83,24.38,23.54,23.81,5460905,0
2016-02-08,23.39,23.72,23.16,23.62,5580804,0
2016-02-09,23.24,23.5,22.52,22.98,5018222,0
2016-02-10,22.88,23.61,22.705,23.16,5814147,0
2016-02-11,22.74,23.14,22.3,22.77,4530976,0
2016-02-12,23.1,23.71,22.98,23.12,9158620,0
2016-02-16,23.53,23.65,23.04,23.48,8850931,0
2016-02-17,26.19,26.83,24.93,25.14,14697052,0
2016-02-18,25.41,25.41,24.44,24.83,7098477,0
2016-02-19,24.63,25.17,24.3,25.17,4251130,0
2016-02-22,26.25,26.25,25.26,25.32,4498397,0
2016-02-23,25.12,25.3,24.19,24.2,3191537,0
2016-02-24,23.79,24.51,23.52,24.48,3633938,0
2016-02-25,24.46,24.62,23.27,23.86,3750315,0
2016-02-26,24.36,24.8475,24.12,24.53,2879400,0
2016-02-29,24.54,24.88,24.23,24.53,6553313,0
2016-03-01,24.82,25.56,24.67,25.4,2991943,0
2016-03-02,25.24,25.77,24.7,25.77,2950321,0
2016-03-03,25.72,26.47,25.62,26.45,3471719,0
2016-03-04,26.54,26.66,25.35,25.68,6169430,0
2016-03-07,25.6,26.67,25.44,26.64,6356640,0
2016-03-08,26.39,26.39,23.99,24.34,7446018,0
2016-03-09,24.64,25.67,23.68,25.27,4971116,0
2016-03-10,25.12,25.54,24.82,25.36,3481176,0
2016-03-11,26.11,27.58,26.11,27.54,5809462,0
2016-03-14,27.04,27.53,26.82,27.17,4024050,0
2016-03-15,26.77,26.85,26.22,26.78,2846922,0
2016-03-16,26.87,27.1925,26.54,27.07,2515169,0
2016-03-17,27.36,27.71,27.07,27.6,2882700,0
2016-03-18,27.8,27.88,27.425,27.54,5757138,0
2016-03-21,27.3,27.87,27.13,27.82,2368181,0
2016-03-22,27.4,27.94,27.2901,27.45,2229950,0
2016-03-23,27.19,27.54,26.86,26.87,2375980,0
2016-03-24,26.35,27.03,26.11,26.98,4112747,0
2016-03-28,26.98,27.15,26.51,26.84,2689432,0
2016-03-29,26.42,26.89,26.17,26.85,2241416,0
2016-03-30,27.19,27.65,26.89,27.09,2504666,0
2016-03-31,26.97,27.4,26.88,27.36,3183809,0
2016-04-01,26.77,27.56,26.77,27.24,2899395,0
2016-04-04,27.08,27.295,26.72,27.09,3589701,0
2016-04-05,26.83,27.27,26.59,26.98,3088110,0
2016-04-06,27.35,27.63,26.53,27.55,3016193,0
2016-04-07,27.28,27.46,26.5,26.8,3298620,0
2016-04-08,27.43,27.97,27.34,27.56,1846601,0
2016-04-11,27.61,27.85,27.23,27.23,1839379,0
2016-04-12,27.46,28.25,27.21,28.08,2639006,0
2016-04-13,28.19,28.86,28.04,28.71,2257316,0
2016-04-14,28.76,28.9,27.84,28.23,2975086,0
2016-04-15,27.92,27.92,27.19,27.7,2686724,0
2016-04-18,26.99,28.84,26.8811,28.77,3008850,0
2016-04-19,29,29.6,28.71,29.52,2681980,0
2016-04-20,29.28,29.57,28.92,29.29,1901153,0
2016-04-21,29.38,29.45,28.765,28.89,2769941,0
2016-04-22,28.95,30.06,28.9,29.53,2212374,0
2016-04-25,29.34,29.46,28.63,28.85,2492837,0
2016-04-26,29.07,29.19,27.93,28.5,7002827,0
2016-04-27,29.24,31.05,28.24,30.35,5908098,0
2016-04-28,30.13,31.295,29.97,30.22,5810062,0
2016-04-29,30.32,31.25,29.835,30.49,4130668,0
2016-05-02,30.47,30.7,29.65,29.96,2655977,0
2016-05-03,29.48,29.605,29.01,29.44,2724410,0
2016-05-04,29.49,29.82,28.48,28.53,2543310,0
2016-05-05,29.14,29.19,28.32,28.57,2041192,0
2016-05-06,28.26,29.05,28.07,28.65,1974047,0
2016-05-09,27.77,28.04,27.25,27.58,2360444,0
2016-05-10,27.67,28.06,27.47,27.95,1826690,0
2016-05-11,27.89,28.42,27.13,28.12,2016423,0
2016-05-12,28.45,28.61,27.64,28.01,1940355,0
2016-05-13,27.78,28.07,27.43,27.57,1964661,0
2016-05-16,28.14,29.035,28.03,28.85,2999373,0
2016-05-17,28.79,29.42,28.74,29.31,2579548,0
2016-05-18,29.2,29.26,28.425,28.65,2785935,0
2016-05-19,29.01,29.01,27.29,27.3,9088882,0
2016-05-20,27.18,27.6,26.47,27.12,9545314,0
2016-05-23,26.87,27.26,26.65,27.05,4762457,0
2016-05-24,27.27,27.34,26.55,26.96,4708223,0
2016-05-25,27.23,27.49,27.12,27.29,5841074,0
2016-05-26,27.54,27.65,26.73,26.74,4761725,0
2016-05-27,26.76,27.01,26.65,27,2059032,0
2016-05-31,27.06,27.46,27,27.23,3496697,0
2016-06-01,26.91,27.16,26.51,26.91,2655095,0
2016-06-02,26.58,26.89,26.42,26.59,3186492,0
2016-06-03,26.66,27.06,26.52,26.59,2357880,0
2016-06-06,27.02,27.895,27.02,27.8,4572222,0
2016-06-07,27.99,28.43,27.965,28.35,4022454,0
2016-06-08,29,29.38,28.82,29.06,4251431,0
2016-06-09,28.51,28.67,28.24,28.27,3752796,0
2016-06-10,27.82,28.145,27.46,27.47,2688737,0
2016-06-13,26.79,27.41,26.72,26.93,2835728,0
2016-06-14,26.43,27.07,26.41,26.73,2585822,0
2016-06-15,26.71,27.25,26.49,26.66,2162038,0
2016-06-16,26.34,26.37,25.71,26.11,2438454,0
2016-06-17,26.46,27.53,26.27,27.05,3802787,0
2016-06-20,27.59,27.85,27.38,27.43,4528791,0
2016-06-21,27.35,27.7,27.03,27.59,2904259,0
2016-06-22,27.96,27.96,27.54,27.6,1928529,0
2016-06-23,27.99,28.17,27.76,28.11,2338580,0
2016-06-24,26.18,26.97,25.86,25.9,8080686,0
2016-06-27,25.41,25.5,24.31,24.42,2468715,0
2016-06-28,25.03,25.21,24.74,25.01,3264270,0
2016-06-29,25.66,26.13,25.54,25.86,3643642,0
2016-06-30,26.16,26.67,25.98,26.67,3299678,0
2016-07-01,26.97,27.48,26.97,27.25,2366158,0
2016-07-05,26.78,26.79,25.82,26.14,2437591,0
2016-07-06,25.63,25.98,25.342,25.92,2411823,0
2016-07-07,26.09,26.615,25.62,25.81,2446702,0
2016-07-08,26.24,26.57,26.1,26.36,1824324,0
2016-07-11,26.8,27.1,26.21,26.21,2464816,0
2016-07-12,26.9,27.45,26.9,27.11,2703710,0
2016-07-13,27.26,27.4,26.625,27.05,2899984,0
2016-07-14,27.46,27.5425,27.12,27.34,2322008,0
2016-07-15,27.48,27.51,27.17,27.32,1701881,0
2016-07-18,27.18,27.71,27.01,27.7,2078918,0
2016-07-19,27.49,27.82,27.35,27.4,2676309,0
2016-07-20,27.2,27.9,27.03,27.74,3723876,0
2016-07-21,27.96,28.26,27.07,27.17,5975847,0
2016-07-22,27.12,27.27,25.96,26.04,5319934,0
2016-07-25,25.76,25.82,25.18,25.24,3029367,0
2016-07-26,25.19,25.43,24.98,25.37,2943903,0
2016-07-27,25.45,25.695,25,25.24,2700972,0
2016-07-28,25.55,25.95,25.25,25.39,4007899,0
2016-07-29,25.16,25.45,25.12,25.38,3707864,0
2016-08-01,25.2,25.23,24.12,24.2,3882932,0
2016-08-02,24.33,24.62,24,24.61,3358694,0
2016-08-03,24.59,24.97,24.37,24.97,2401527,0
2016-08-04,24.89,25.19,24.63,24.98,2575069,0
2016-08-05,25.03,25.82,25.03,25.75,2589154,0
2016-08-08,26.03,26.3,25.95,26.02,3461944,0
2016-08-09,26.5,26.62,26.15,26.28,5150406,0
2016-08-10,26.4,26.68,25.965,26,3939982,0
2016-08-11,26.13,26.68,26.1,26.55,4143196,0
2016-08-12,27.11,27.29,26.625,26.77,3930232,0
2016-08-15,26.89,27.24,26.86,27.07,2898654,0
2016-08-16,27.31,27.58,27.1,27.18,3253200,0
2016-08-17,27.02,27.58,26.86,27.55,3446155,0
2016-08-18,27.76,28.69,27.76,28.55,3941203,0
2016-08-19,28.85,29.05,28.5,28.83,5089970,0
2016-08-22,28.58,28.64,28.16,28.29,2403518,0
2016-08-23,28.35,28.76,28.3,28.47,2423634,0
2016-08-24,28.28,28.62,28.125,28.2,2893519,0
2016-08-25,28.39,28.56,28.21,28.53,2728804,0
2016-08-26,28.68,28.91,27.92,28.06,4485196,0
2016-08-29,28,28.4,27.96,28.03,3437007,0
2016-08-30,28.19,28.47,27.89,28.25,3505915,0
2016-08-31,28.04,28.59,28.04,28.2,4920102,0
2016-09-01,28.25,28.34,27.41,27.71,3451476,0
2016-09-02,28.12,28.29,27.77,27.84,1878595,0
2016-09-06,28.31,28.69,28.25,28.44,3633483,0
2016-09-07,28.45,28.69,28.165,28.21,4033370,0
2016-09-08,28.38,28.92,28.31,28.86,3884074,0
2016-09-09,28.72,28.89,27.81,27.81,3798345,0
2016-09-12,27.65,28.5,27.52,28.31,3878061,0
2016-09-13,28.08,28.32,27.525,27.86,3463894,0
2016-09-14,27.75,28.095,27.415,27.61,3558341,0
2016-09-15,27.7,27.98,27.4,27.83,3087239,0
2016-09-16,27.35,27.6,27.29,27.51,3374935,0
2016-09-19,27.78,28.13,27.485,27.51,2619885,0
2016-09-20,27.53,27.765,27.31,27.55,5189771,0
2016-09-21,27.81,28.04,27.45,27.93,3142855,0
2016-09-22,28.47,28.63,27.94,27.99,4496819,0
2016-09-23,27.87,28.08,27.33,27.45,4531508,0
2016-09-26,27.65,28.06,27.5,27.53,3099844,0
2016-09-27,27.14,27.716,27.12,27.43,3281855,0
2016-09-28,27.72,28.55,27.34,28.53,4175440,0
2016-09-29,28.92,30.02,28.91,29.51,5940633,0
2016-09-30,30.08,30.19,29.635,29.67,3846292,0
2016-10-03,29.7,29.965,29.48,29.88,4074866,0
2016-10-04,30.04,30.3,29.725,29.95,3812718,0
2016-10-05,30.51,31.07,30.41,30.71,4825606,0
2016-10-06,30.87,31.26,30.75,30.95,3155616,0
2016-10-07,31.52,31.54,31.13,31.32,3363253,0
2016-10-10,31.72,32.22,31.72,32.15,3849420,0
2016-10-11,31.85,31.89,31.01,31.3,3196559,0
2016-10-12,31.28,31.5,31.255,31.43,2626572,0
2016-10-13,31.27,31.99,31.24,31.85,3833385,0
2016-10-14,32,32.05,31.63,31.73,3010420,0
2016-10-17,31.73,31.99,31.33,31.44,2836196,0
2016-10-18,31.84,31.95,30.91,31.15,3282444,0
2016-10-19,31.33,31.56,31.14,31.49,4133182,0
2016-10-20,32.3,33.38,31.9,32.86,9307828,0
2016-10-21,32.96,33.43,32.885,33.26,4976976,0
2016-10-24,33.18,33.2,32.025,32.41,3664400,0
2016-10-25,32.38,32.62,32.24,32.42,2785746,0
2016-10-26,31.99,32.24,31.65,32.13,3181158,0
2016-10-27,32.87,32.98,32.3907,32.5,5257663,0
2016-10-28,32.65,33.1,32.23,32.49,4427458,0
2016-10-31,32.53,32.75,32.18,32.27,4380015,0
2016-11-01,32.53,32.75,32.12,32.5,4720122,0
2016-11-02,32.08,32.32,31.53,32.14,3964386,0
2016-11-03,32.23,32.7,32.15,32.64,3668090,0
2016-11-04,32.44,32.57,31.985,32.24,3242956,0
2016-11-07,32.78,32.96,32.54,32.96,2318260,0
2016-11-08,32.72,33.0625,32.7,32.93,2154136,0
2016-11-09,32.93,33.85,32.85,33.52,4064182,0
2016-11-10,34,34.685,33.84,34.48,4614070,0
2016-11-11,34.27,34.47,33.55,33.76,3171911,0
2016-11-14,33.61,34.25,33.61,34.23,2185992,0
2016-11-15,34.51,35.74,34.38,35.4,3726167,0
2016-11-16,35.05,35.08,34.5,34.81,4995371,0
2016-11-17,34.79,35.01,34.415,34.92,3300884,0
2016-11-18,34.41,34.51,34.09,34.26,3018042,0
2016-11-21,34.74,35.15,34.6,35.13,2498831,0
2016-11-22,34.94,35.04,34.34,34.77,3410431,0
2016-11-23,34.25,34.84,34,34.71,3770065,0
2016-11-25,34.29,34.29,33.64,33.98,1646210,0
2016-11-28,33.37,33.6,33.08,33.31,4634340,0
2016-11-29,32.75,33.28,32.445,33,5127974,0
2016-11-30,33.99,34.74,33.79,34.26,7286696,0
2016-12-01,34.82,35.17,34.51,34.7,5617350,0
2016-12-02,34.83,35.815,34.8089,35.6,3141729,0
2016-12-05,35.89,36.51,35.86,36.31,3516448,0
2016-12-06,36,36.32,35.85,36.25,3289023,0
2016-12-07,35.78,36.02,35.54,35.9,3057683,0
2016-12-08,35.46,35.96,35.17,35.9,5718278,0
2016-12-09,35.55,35.75,35.17,35.36,2997181,0
2016-12-12,36.38,36.41,35.83,36.08,4063627,0
2016-12-13,35.88,35.9,35.55,35.71,2944184,0
2016-12-14,35.41,35.62,34.94,34.99,1998656,0
2016-12-15,34.56,35.31,34.42,35.15,3175482,0
2016-12-16,34.95,35.03,34.67,34.9,3957157,0
2016-12-19,34.75,34.83,34.43,34.63,1898848,0
2016-12-20,34.87,35.04,34.64,34.68,2105098,0
2016-12-21,34.93,35.03,34.6,34.96,2243020,0
2016-12-22,35,35.47,34.84,35.25,2078170,0
2016-12-23,35.18,35.3,34.82,35.02,1454424,0
2016-12-27,35.25,35.69,35.25,35.67,1304115,0
2016-12-28,35.7,35.87,35.09,35.19,2561489,0
2016-12-29,35.27,35.725,35.27,35.55,2255874,0
2016-12-30,35.6,35.91,35.39,35.53,2039836,0
2017-01-03,36.08,36.44,35.86,36.39,4612324,0
2017-01-04,36.29,36.79,36.07,36.73,2645623,0
2017-01-05,36.55,36.96,36.33,36.61,4048772,0
2017-01-06,36.16,36.73,35.9,36.4,3645988,0
2017-01-09,36.09,36.44,35.76,35.89,4640538,0
2017-01-10,36.34,36.34,35.71,35.79,2693705,0
2017-01-11,35.98,36.81,35.91,36.67,3923489,0
2017-01-12,37.03,37.09,35.935,36,7202754,0
2017-01-13,35.62,35.95,35.1243,35.85,40555178,0
2017-01-17,35.89,36.14,34.92,35.35,52983705,0
2017-01-18,34.86,35.22,34.45,34.92,12650583,0
2017-01-19,34.72,34.9,34.17,34.2,6208032,0
2017-01-20,34.3,34.46,34.03,34.14,6782546,0
2017-01-23,33.84,33.84,33.17,33.47,6869636,0
2017-01-24,33.73,34.65,33.66,34.21,4182370,0
2017-01-25,34.51,35.335,34.49,35.27,6108291,0
2017-01-26,35.06,35.44,35.04,35.25,4287193,0
2017-01-27,35.7,35.73,35.145,35.3,2923457,0
2017-01-30,34.61,34.7,33.18,33.3,4577176,0
2017-01-31,33.43,33.66,32.835,33.62,5311646,0
2017-02-01,33.69,33.91,33.32,33.71,4299504,0
2017-02-02,33.45,33.46,32.705,32.92,3096762,0
2017-02-03,32.56,33.41,32.56,33.41,3489501,0
2017-02-06,32.76,32.83,31.975,32.03,3830318,0
2017-02-07,31.48,31.77,31.115,31.47,5801520,0
2017-02-08,30.79,31.485,30.61,31.22,3921162,0
2017-02-09,31.155,31.505,30.99,31.25,4592329,0
2017-02-10,31.19,31.78,31.18,31.76,5283703,0
2017-02-13,31.93,32.055,31.62,31.85,2764096,0
2017-02-14,32.17,32.34,31.67,32.33,3555165,0
2017-02-15,32.24,32.825,32.22,32.68,5785285,0
2017-02-16,32.44,32.78,32.28,32.48,4144532,0
2017-02-17,32.18,32.33,32.03,32.1,2275867,0
2017-02-21,32.41,32.75,32.36,32.71,2839418,0
2017-02-22,32.55,32.835,32.275,32.69,4012710,0
2017-02-23,33.23,33.35,32.59,32.88,4382275,0
2017-02-24,31.88,32.34,31.88,32.3,4322762,0
2017-02-27,32.04,33.405,32,33.03,5143808,0
2017-02-28,32.56,32.58,32.19,32.32,5773517,0
2017-03-01,32.53,33.35,32.52,33.19,3061905,0
2017-03-02,33.17,33.72,33.1,33.14,2669125,0
2017-03-03,33.27,33.35,32.425,32.52,1844156,0
2017-03-06,32.2,32.35,32.03,32.28,2303271,0
2017-03-07,32.03,32.1,31.66,31.9,2615677,0
2017-03-08,31.61,31.96,31.48,31.59,5051399,0
2017-03-09,31.28,31.59,30.73,31.5,5913868,0
2017-03-10,31.54,31.8,31.43,31.7,3279249,0
2017-03-13,31.72,32.04,31.66,31.79,2516196,0
2017-03-14,31.29,31.49,30.96,31.37,3116262,0
2017-03-15,31.51,32.115,31.35,32.04,3430685,0
2017-03-16,32.11,32.13,31.53,31.82,3102917,0
2017-03-17,31.75,31.93,31.25,31.69,11683093,0
2017-03-20,31.33,31.52,31.18,31.39,4672063,0
2017-03-21,31.54,32.025,31.415,31.86,5573183,0
2017-03-22,31.61,32.25,31.61,32.06,4573384,0
2017-03-23,31.69,31.7311,31.28,31.41,5421728,0
2017-03-24,31.45,31.725,31.22,31.3,3166024,0
2017-03-27,31.33,31.56,31.21,31.41,3408984,0
2017-03-28,31.52,32.03,31.47,31.97,4154408,0
2017-03-29,31.91,33.03,31.87,32.98,3215648,0
2017-03-30,33.19,33.21,32.13,32.18,13627832,0
2017-03-31,32.52,32.89,32.45,32.5,3176905,0
2017-04-03,32.83,32.83,32.165,32.46,3370657,0
2017-04-04,32.46,32.84,32.24,32.63,2522052,0
2017-04-05,33.47,33.76,32.95,32.96,4227615,0
2017-04-06,33.71,34.07,33.42,33.63,3453238,0
2017-04-07,33.98,34,33.42,33.5,2160459,0
2017-04-10,33.47,33.8,33.35,33.64,1635979,0
2017-04-11,33.77,33.79,33.2,33.53,1908111,0
2017-04-12,33.63,33.8499,33.22,33.33,2779408,0
2017-04-13,33.11,33.22,32.5,32.52,2038681,0
2017-04-17,32.75,32.84,32.31,32.57,2449859,0
2017-04-18,32.45,32.71,32.32,32.46,1985141,0
2017-04-19,32.47,32.54,31.98,32.04,3214041,0
2017-04-20,32.36,32.63,32.075,32.16,3187052,0
2017-04-21,31.89,32.03,31.51,31.71,3553450,0
2017-04-24,32.8,32.8,31.85,31.89,5049313,0
2017-04-25,32.19,32.25,31.88,32.12,4705567,0
2017-04-26,31.87,32.465,31.87,32.26,3000795,0
2017-04-27,30.09,30.52,29.86,30.2,9622325,0
2017-04-28,30.2,30.32,29.91,30.13,2858219,0
2017-05-01,30.05,30.285,29.9099,30.06,2147787,0
2017-05-02,30.76,31.11,30.59,30.76,4555628,0
2017-05-03,31.06,31.27,30.83,31.17,3762991,0
2017-05-04,31.21,31.25,30.8,31.02,4083343,0
2017-05-05,31.42,31.96,31.26,31.93,2218288,0
2017-05-08,31.54,31.82,31.45,31.59,2472378,0
2017-05-09,31.59,31.72,31.27,31.62,2131790,0
2017-05-10,31.95,32.39,31.9,32.01,3271562,0
2017-05-11,32.03,32.03,31.45,31.53,2356094,0
2017-05-12,31.54,31.59,30.78,30.92,2164764,0
2017-05-15,31.74,31.8875,31.355,31.45,3033767,0
2017-05-16,31.91,32.04,31.29,31.4,3191119,0
2017-05-17,31.28,31.4601,31.01,31.28,2950967,0
2017-05-18,30.81,31.78,30.78,31.54,2569848,0
2017-05-19,31.74,32.26,31.625,32.08,2992644,0
2017-05-22,32.37,32.46,31.95,32.1,2327923,0
2017-05-23,32.17,32.21,31.64,31.79,2850042,0
2017-05-24,31.75,31.88,30.91,31.3,3769001,0
2017-05-25,30.82,30.905,29.36,29.38,10470553,0
2017-05-26,28.75,29.25,28.75,29.07,5737896,0
2017-05-30,28.98,29.02,28.68,28.68,2873416,0
2017-05-31,28.71,29.04,28.42,28.95,6150350,0
2017-06-01,28.7,29.45,28.56,29.43,4547075,0
2017-06-02,29.04,29.29,28.74,29,4164824,0
2017-06-05,28.92,29.355,28.87,29.09,2005618,0
2017-06-06,28.75,29.165,28.7,29.03,3396796,0
2017-06-07,28.65,28.87,28.08,28.22,5060815,0
2017-06-08,27.93,28.265,27.8901,28.08,3178118,0
2017-06-09,27.99,28.8,27.92,28.54,4033100,0
2017-06-12,28.78,28.91,28.46,28.7,3479154,0
2017-06-13,28.59,28.975,28.57,28.89,2734360,0
2017-06-14,28.83,28.85,28.04,28.38,3759079,0
2017-06-15,27.33,27.84,27.33,27.66,6443422,0
2017-06-16,27.32,27.61,27.24,27.59,11045840,0
2017-06-19,27.45,27.48,27.17,27.23,3833785,0
2017-06-20,26.78,26.79,26.42,26.62,3611982,0
2017-06-21,26.86,26.87,26.245,26.49,4477487,0
2017-06-22,26.38,27.08,26.25,26.73,3801347,0
2017-06-23,26.79,27.015,26.625,26.7,2317097,0
2017-06-26,26.97,27.085,26.795,26.88,1888907,0
2017-06-27,27.09,27.395,26.89,26.92,3725222,0
2017-06-28,27.15,27.475,27.14,27.24,2756598,0
2017-06-29,27.2,27.33,27.02,27.22,4316022,0
2017-06-30,27.25,27.38,27.07,27.2,3591836,0
2017-07-03,27.46,28.3,27.43,28.2,2028935,0
2017-07-05,27.65,27.71,27.1,27.44,4274948,0
2017-07-06,27.49,27.54,26.94,26.96,2873154,0
2017-07-07,26.55,26.79,26.33,26.74,2510850,0
2017-07-10,26.46,27.47,26.46,27.17,3920716,0
2017-07-11,27.3,28.18,27.13,27.58,4872585,0
2017-07-12,28.13,28.16,27.44,27.61,2598589,0
2017-07-13,27.02,27.61,26.78,27.53,4336357,0
2017-07-14,28.07,28.36,27.865,28.08,2891914,0
2017-07-17,27.88,28.19,27.795,27.81,1747703,0
2017-07-18,28.2,28.2,27.61,27.81,1655971,0
2017-07-19,27.6,28.81,27.59,28.68,3624793,0
2017-07-20,28.7,28.77,28.25,28.42,2644782,0
2017-07-21,28.28,28.36,27.82,27.89,2437708,0
2017-07-24,27.99,28.115,27.82,28.04,2134521,0
2017-07-25,26.41,28.3,26.41,27.56,9809500,0
2017-07-26,27.83,28.24,27.64,27.74,3702041,0
2017-07-27,28.5,28.73,27.67,28.7,4237202,0
2017-07-28,28.44,29.18,28.41,28.89,4129453,0
2017-07-31,28.84,28.84,28.31,28.54,2470321,0
2017-08-01,28.54,28.55,27.96,28.25,2514098,0
2017-08-02,28.01,28.15,27.7,27.87,3161260,0
2017-08-03,27.77,27.8,27.4,27.53,2867759,0
2017-08-04,27.75,27.76,27.34,27.53,1880613,0
2017-08-07,27.68,27.68,27.24,27.3,2090560,0
2017-08-08,27.03,27.39,26.95,27.15,2594392,0
2017-08-09,27.15,27.33,26.94,27.16,2758360,0
2017-08-10,27.13,27.18,26.57,26.87,3380891,0
2017-08-11,26.45,26.79,26.4,26.42,2128855,0
2017-08-14,26.47,26.64,26.24,26.31,2031604,0
2017-08-15,26.2,26.29,25.91,26.11,1907912,0
2017-08-16,26.4,26.4,25.75,25.89,1741266,0
2017-08-17,25.88,26.12,25.57,25.57,2189757,0
2017-08-18,25.51,25.98,25.45,25.75,2368358,0
2017-08-21,25.58,25.635,25.405,25.43,2118879,0
2017-08-22,25.6,25.62,25.3,25.31,1587012,0
2017-08-23,25.45,25.785,25.39,25.61,1415077,0
2017-08-24,25.55,25.57,25.17,25.17,1866667,0
2017-08-25,25.52,25.84,25.49,25.76,2413229,0
2017-08-28,25.82,25.855,25.375,25.5,2302730,0
2017-08-29,25.42,25.67,25.3,25.61,1921293,0
2017-08-30,25.43,25.57,25.29,25.42,2253639,0
2017-08-31,25.62,25.95,25.48,25.83,2571761,0
2017-09-01,26.04,26.36,25.8,26.32,2554038,0
2017-09-05,26.48,26.715,26.32,26.57,3499608,0
2017-09-06,26.63,26.835,26.17,26.24,4046251,0
2017-09-07,26.62,26.72,26.235,26.33,3095024,0
2017-09-08,26.18,26.2305,25.455,25.5,2849101,0
2017-09-11,25.74,25.95,25.57,25.77,2816487,0
2017-09-12,25.68,26.105,25.65,25.95,3563747,0
2017-09-13,25.95,26.41,25.9,26.41,5017218,0
2017-09-14,26.85,26.99,26.56,26.7,3950116,0
2017-09-15,26.92,27.075,26.595,27.06,7483057,0
2017-09-18,26.98,27.38,26.9,27.25,3143398,0
2017-09-19,27.36,27.65,27.25,27.61,3137436,0
2017-09-20,27.52,27.87,27.4,27.6,4403130,0
2017-09-21,27.41,27.495,27.13,27.21,2959386,0
2017-09-22,27.11,27.14,26.575,26.83,2606694,0
2017-09-25,26.6,27.15,26.57,27.02,3488972,0
2017-09-26,26.78,26.98,26.71,26.79,2520904,0
2017-09-27,26.93,27.44,26.78,27.43,4329120,0
2017-09-28,28.08,28.5,27.71,27.84,4732482,0
2017-09-29,27.69,27.95,27.405,27.92,4395524,0
2017-10-02,27.58,27.7,27.47,27.66,2157356,0
2017-10-03,27.95,28.0401,27.79,27.83,2732218,0
2017-10-04,27.74,28.05,27.53,27.55,2108712,0
2017-10-05,27.72,27.72,27.47,27.47,2525197,0
2017-10-06,27.39,27.49,27.215,27.42,2016326,0
2017-10-09,27.62,27.66,27.4583,27.6,1510446,0
2017-10-10,27.79,27.895,27.24,27.27,1813099,0
2017-10-11,27.28,27.315,26.83,27.27,3433660,0
2017-10-12,26.93,26.94,26.6,26.62,2992556,0
2017-10-13,26.8,26.96,26.64,26.66,1509008,0
2017-10-16,26.84,26.945,26.49,26.55,2723657,0
2017-10-17,26.21,26.355,25.995,26.04,3242966,0
2017-10-18,25.94,25.98,25.325,25.49,3525796,0
2017-10-19,25.36,25.55,25.03,25.1,2591034,0
2017-10-20,25.03,25.08,24.53,24.96,6027811,0
2017-10-23,24.9,25.14,24.9,24.99,6449064,0
2017-10-24,25.27,25.47,25.1,25.36,3964679,0
2017-10-25,25.13,25.29,24.83,25.16,4135385,0
2017-10-26,25.5,26.69,25.16,26.58,8261203,0
2017-10-27,26.78,27.085,26.46,26.57,5136425,0
2017-10-30,26.62,27.08,26.57,27.04,3731917,0
2017-10-31,26.81,27.435,26.81,27.39,3633464,0
2017-11-01,27.81,28.389,27.615,27.76,7020627,0
2017-11-02,28.23,28.5601,28.005,28.25,5671087,0
2017-11-03,28.3,28.8,28.23,28.58,3094284,0
2017-11-06,28.71,29.37,28.67,29.35,3319982,0
2017-11-07,30.1,30.16,29.22,29.29,5402149,0
2017-11-08,29.35,29.445,29.035,29.14,2981339,0
2017-11-09,28.77,29.48,28.69,29.36,3352858,0
2017-11-10,29.47,29.47,28.725,28.92,2322549,0
