Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4,9.68,9.34,9.58,1561572,0
2005-02-28,9.54,9.63,9.18,9.24,1473032,0
2005-03-01,9.32,9.35,9.25,9.34,897228,0
2005-03-02,9.36,9.45,9.2,9.24,927484,0
2005-03-03,9.27,9.34,9.2,9.27,1023828,0
2005-03-04,9.41,9.41,9.28,9.35,497956,0
2005-03-07,9.35,9.38,9.28,9.35,849276,0
2005-03-08,9.39,9.46,9.28,9.36,803432,0
2005-03-09,9.35,9.36,8.5,8.55,2759936,0
2005-03-10,8.51,8.74,8.2,8.66,1716240,0
2005-03-11,8.65,8.76,8.47,8.56,577452,0
2005-03-14,8.61,8.75,8.6,8.75,926812,0
2005-03-15,8.72,8.88,8.66,8.69,546876,0
2005-03-16,8.69,8.74,8.4,8.49,1580964,0
2005-03-17,8.49,8.5,8.2,8.32,2310288,0
2005-03-18,8.34,8.34,8.14,8.2,1317468,0
2005-03-21,8.14,8.2,7.9,7.97,1213944,0
2005-03-22,7.95,8.18,7.94,8.06,1174856,0
2005-03-23,8.02,8.06,7.86,7.91,1353420,0
2005-03-24,8.02,8.07,7.93,7.94,732476,0
2005-03-28,7.93,8.19,7.93,8.1,1055096,0
2005-03-29,8.17,8.22,7.92,7.95,652440,0
2005-03-30,7.88,8.05,7.75,8,1744456,0
2005-03-31,8.04,8.05,7.89,7.97,1339568,0
2005-04-01,7.89,8.38,7.89,8.01,740976,0
2005-04-04,8.07,8.26,8,8.25,921440,0
2005-04-05,8.22,8.31,8,8.19,865912,0
2005-04-06,8.25,8.68,8.22,8.51,1129804,0
2005-04-07,8.56,8.65,8.39,8.54,452412,0
2005-04-08,8.59,8.59,8.22,8.25,507596,0
2005-04-11,8.28,8.79,8.26,8.57,1117444,0
2005-04-12,8.52,8.62,8.35,8.6,768296,0
2005-04-13,8.55,8.67,8.41,8.46,543200,0
2005-04-14,8.39,8.44,8.08,8.14,750888,0
2005-04-15,8.12,8.45,8,8.15,705076,0
2005-04-18,8.2,8.26,8,8.19,561256,0
2005-04-19,8.23,8.6,8.17,8.45,855872,0
2005-04-20,8.48,8.5,7.92,7.98,1555512,0
2005-04-21,8.03,8.04,7.72,7.78,2146124,0
2005-04-22,7.73,7.83,7.39,7.71,2005296,0
2005-04-25,7.72,7.82,7.69,7.8,694448,0
2005-04-26,7.75,7.95,7.71,7.77,561864,0
2005-04-27,7.89,9,7.89,8.75,3016284,0
2005-04-28,8.69,8.88,8.68,8.81,1505644,0
2005-04-29,8.79,8.97,8.76,8.89,1439200,0
2005-05-02,8.89,9.2,8.84,9.05,1487900,0
2005-05-03,8.98,9.21,8.94,9.18,977924,0
2005-05-04,9.15,9.35,9.12,9.22,1003024,0
2005-05-05,9.24,9.38,9.07,9.25,712852,0
2005-05-06,9.21,9.3,9.1,9.19,721380,0
2005-05-09,9.14,9.28,9.08,9.28,768124,0
2005-05-10,9.24,9.29,9.16,9.29,711068,0
2005-05-11,9.24,9.36,9.06,9.28,597780,0
2005-05-12,9.3,9.31,8.93,8.99,888156,0
2005-05-13,8.98,9.25,8.95,9.06,590276,0
2005-05-16,9,9.36,9,9.34,420900,0
2005-05-17,9.28,9.32,9.1,9.32,462140,0
2005-05-18,9.37,9.59,9.28,9.45,1912964,0
2005-05-19,9.49,9.56,9.27,9.37,461296,0
2005-05-20,9.32,9.36,9.19,9.34,334020,0
2005-05-23,9.35,9.74,9.3,9.39,1313256,0
2005-05-24,9.42,9.52,9.35,9.48,377400,0
2005-05-25,9.41,9.41,9.1,9.11,784236,0
2005-05-26,9.17,9.41,9.11,9.4,387028,0
2005-05-27,9.36,9.61,9.35,9.45,641148,0
2005-05-31,9.47,9.47,9.17,9.2,599468,0
2005-06-01,9.25,9.47,9.17,9.44,699796,0
2005-06-02,9.45,9.62,9.42,9.6,507164,0
2005-06-03,9.55,9.6,9.22,9.23,555460,0
2005-06-06,9.25,9.26,9.07,9.13,876768,0
2005-06-07,9.18,9.18,9.05,9.13,816108,0
2005-06-08,9.18,9.24,9.1,9.14,414392,0
2005-06-09,9.18,9.18,8.84,9,924188,0
2005-06-10,9.03,9.16,8.99,9.16,1125204,0
2005-06-13,9.13,9.21,9.01,9.05,685908,0
2005-06-14,9.01,9.38,9.01,9.37,760872,0
2005-06-15,9.32,9.45,9.19,9.45,637436,0
2005-06-16,9.44,9.95,9.41,9.9,1540444,0
2005-06-17,9.95,9.99,9.68,9.81,1649400,0
2005-06-20,9.75,10.05,9.75,9.95,858376,0
2005-06-21,10,10.18,9.85,9.98,807076,0
2005-06-22,10.04,10.08,9.88,10.02,521896,0
2005-06-23,10.04,10.07,9.82,9.82,909824,0
2005-06-24,9.83,9.83,9.47,9.54,1805368,0
2005-06-27,9.45,9.61,9.45,9.56,751744,0
2005-06-28,9.52,10,9.48,10,650452,0
2005-06-29,10.01,10.02,9.84,10,522040,0
2005-06-30,10.05,10.15,9.93,9.94,565180,0
2005-07-01,10,10.02,9.68,9.81,859528,0
2005-07-05,9.78,10.25,9.76,10.25,576148,0
2005-07-06,10.25,10.28,9.98,9.99,380368,0
2005-07-07,9.94,10.08,9.68,10.04,391084,0
2005-07-08,10.06,10.66,9.96,10.62,1290336,0
2005-07-11,10.48,10.55,10.14,10.27,1296260,0
2005-07-12,10.31,10.36,10.12,10.24,806784,0
2005-07-13,10.24,10.34,9.93,10.04,521656,0
2005-07-14,10.1,10.38,9.88,9.96,580596,0
2005-07-15,9.85,10.05,9.78,9.97,417664,0
2005-07-18,9.97,9.97,9.29,9.5,1391032,0
2005-07-19,9.53,9.83,9.53,9.8,554912,0
2005-07-20,9.75,10.05,9.74,10.05,477408,0
2005-07-21,10.03,10.05,9.6,9.7,629196,0
2005-07-22,9.53,9.73,9.37,9.63,883972,0
2005-07-25,9.6,9.63,9.37,9.37,808200,0
2005-07-26,9.35,9.42,9.17,9.28,1185440,0
2005-07-27,10.64,11.14,10.25,10.93,5946564,0
2005-07-28,10.93,11.54,10.87,11.36,2722936,0
2005-07-29,11.28,11.74,11.27,11.4,1509820,0
2005-08-01,11.38,11.45,11.27,11.32,899776,0
2005-08-02,11.34,11.54,11.15,11.38,1025888,0
2005-08-03,11.38,11.6,11.3,11.59,936716,0
2005-08-04,11.56,11.59,11.01,11.03,873248,0
2005-08-05,11.12,11.14,10.87,10.91,892372,0
2005-08-08,10.9,11.27,10.9,11.13,860496,0
2005-08-09,11.17,11.25,11.09,11.12,741200,0
2005-08-10,11.17,11.5,11.15,11.5,1006024,0
2005-08-11,11.48,11.56,11.44,11.56,734080,0
2005-08-12,11.51,11.56,11.45,11.46,458276,0
2005-08-15,11.44,12.29,11.35,11.99,2196924,0
2005-08-16,12.01,12.01,11.76,11.82,611576,0
2005-08-17,11.76,11.76,11.57,11.64,886784,0
2005-08-18,11.61,11.61,11.46,11.5,671676,0
2005-08-19,11.46,11.58,11.46,11.5,318076,0
2005-08-22,11.55,11.69,11.46,11.63,941664,0
2005-08-23,11.63,11.63,11.46,11.55,775700,0
2005-08-24,11.52,11.69,11.48,11.59,724148,0
2005-08-25,11.59,11.7,11.59,11.62,1301952,0
2005-08-26,11.62,11.8,11.59,11.71,950036,0
2005-08-29,11.7,11.8,11.6,11.79,623384,0
2005-08-30,11.8,11.81,11.71,11.73,912620,0
2005-08-31,11.73,12.06,11.71,12.06,685912,0
2005-09-01,12.01,12.21,11.96,12.06,736344,0
2005-09-02,12.01,12.06,11.84,11.91,270624,0
2005-09-06,12.31,12.35,11.94,12.17,1647540,0
2005-09-07,12.25,12.26,12.04,12.19,1038276,0
2005-09-08,12.21,12.43,12.13,12.37,460608,0
2005-09-09,12.38,12.43,12.3,12.43,397648,0
2005-09-12,12.44,12.47,12.33,12.34,336700,0
2005-09-13,12.38,12.38,11.94,12.03,478528,0
2005-09-14,12.03,12.09,11.93,11.97,420476,0
2005-09-15,11.96,12,11.61,11.73,1037564,0
2005-09-16,11.74,13.6,11.71,13.36,10058008,0
2005-09-19,13.03,13.6,12.98,13.22,2397980,0
2005-09-20,13.28,13.28,12.81,12.85,1067608,0
2005-09-21,12.87,12.95,12.57,12.6,953236,0
2005-09-22,12.65,12.87,12.43,12.87,1687548,0
2005-09-23,12.85,13.7,12.85,13.44,2224444,0
2005-09-26,13.72,14.56,13.69,14.07,3337264,0
2005-09-27,14.09,15.05,13.68,14.93,5015784,0
2005-09-28,14.93,14.93,14.5,14.59,2403704,0
2005-09-29,14.7,14.85,14.38,14.55,1732040,0
2005-09-30,14.65,14.75,14.38,14.44,931876,0
2005-10-03,14.44,14.87,14.44,14.74,1247912,0
2005-10-04,14.81,15.21,14.57,14.64,1270952,0
2005-10-05,14.58,14.59,13.77,14.09,1658768,0
2005-10-06,14.22,14.4,13.54,13.79,1607408,0
2005-10-07,13.79,14.37,13.75,14.16,1158104,0
2005-10-10,14.25,14.25,13.72,13.77,863224,0
2005-10-11,13.88,13.9,13.06,13.19,1871656,0
2005-10-12,13.05,13.24,12.26,12.54,3427980,0
2005-10-13,12.46,13.22,12.46,12.99,1461160,0
2005-10-14,13.16,13.62,12.98,13.39,1395284,0
2005-10-17,13.54,13.54,13.07,13.38,1168928,0
2005-10-18,13.47,13.49,12.98,13.12,1116364,0
2005-10-19,13.05,13.25,12.8,13.25,1232844,0
2005-10-20,13.3,13.81,12.9,13.13,1769004,0
2005-10-21,13.18,13.73,13.14,13.53,1417804,0
2005-10-24,13.51,14.44,13.44,14.38,2290528,0
2005-10-25,14.34,14.46,13.99,14.25,957536,0
2005-10-26,14.25,15.22,14.13,14.54,2089880,0
2005-10-27,14.59,14.59,13.45,13.51,1593340,0
2005-10-28,13.57,14.03,13.13,13.51,1910196,0
2005-10-31,13.53,14.2,13.53,13.87,1422904,0
2005-11-01,13.9,14.49,13.78,14.3,2073948,0
2005-11-02,14.94,15.71,14.07,15.5,5126528,0
2005-11-03,15.61,15.82,15.22,15.34,1873784,0
2005-11-04,15.44,15.44,15.14,15.28,1004740,0
2005-11-07,15.4,15.71,15.29,15.46,1339536,0
2005-11-08,15.57,15.61,15.3,15.4,1333632,0
2005-11-09,15.48,15.6,15.07,15.46,957228,0
2005-11-10,15.46,16.19,15.16,16.05,1983128,0
2005-11-11,16.18,16.47,15.94,16.21,1293884,0
2005-11-14,16.25,16.44,15.84,16.03,1621520,0
2005-11-15,15.93,16.11,15.66,15.77,2264984,0
2005-11-16,15.79,16.12,15.68,16.02,798984,0
2005-11-17,16.09,16.89,16,16.84,2696296,0
2005-11-18,17.02,17.27,16.51,17.08,2032292,0
2005-11-21,17.09,17.81,16.95,17.78,1944432,0
2005-11-22,17.8,17.82,17.32,17.47,2118912,0
2005-11-23,17.45,17.53,17.25,17.36,938240,0
2005-11-25,17.36,17.56,17.15,17.49,359968,0
2005-11-28,17.56,17.56,16.68,16.76,1966268,0
2005-11-29,17.39,17.75,17.37,17.5,3004248,0
2005-11-30,17.5,18.25,17.45,17.78,1781396,0
2005-12-01,17.98,18.83,17.7,18.8,2196242,0
2005-12-02,18.95,18.98,18.18,18.75,1831602,0
2005-12-05,19,19.57,18.98,19.19,1860732,0
2005-12-06,19.39,19.52,18.86,18.94,1109794,0
2005-12-07,19,19.2,18.75,18.95,776784,0
2005-12-08,19.02,19.02,17.58,17.72,3472644,0
2005-12-09,17.68,18.48,17.58,18.38,1591858,0
2005-12-12,18.57,18.87,18.25,18.29,1352188,0
2005-12-13,18.27,18.34,17.26,17.84,2630364,0
2005-12-14,17.52,19.09,17.4,19,3258908,0
2005-12-15,19,19.1,18.29,18.8,1341664,0
2005-12-16,18.84,19.46,18.7,19.02,2142416,0
2005-12-19,19.06,19.12,18.43,18.57,1129054,0
2005-12-20,18.61,19,18.38,18.83,911660,0
2005-12-21,18.84,19.9,18.84,19.71,1787182,0
2005-12-22,19.62,20,19.62,19.95,1226266,0
2005-12-23,20,20,19.32,19.73,523742,0
2005-12-27,19.73,19.82,19.23,19.32,656068,0
2005-12-28,19.55,19.57,19,19.06,1102886,0
2005-12-29,19.03,19.59,18.86,19.3,741804,0
2005-12-30,19.13,19.45,18.7,18.96,916516,0
2006-01-03,19,19.01,17.63,18.27,4282964,0
2006-01-04,18.35,19.27,18.09,19.14,3150110,0
2006-01-05,19.16,19.16,18.75,18.79,1134784,0
2006-01-06,18.82,19.73,18.77,19.3,1884716,0
2006-01-09,19.34,19.59,19.04,19.45,1290914,0
2006-01-10,19.59,20.37,19.4,19.98,2048058,0
2006-01-11,20.16,20.4,19.54,20.27,1649366,0
2006-01-12,20.43,20.85,19.91,20.52,2303028,0
2006-01-13,20.47,21.18,20.41,20.84,1872852,0
2006-01-17,20.82,20.82,20.08,20.59,873866,0
2006-01-18,20.23,20.57,19.62,20.43,924740,0
2006-01-19,20.62,21.05,20.45,20.98,956254,0
2006-01-20,21.04,21.16,20.62,21.12,1488058,0
2006-01-23,21.2,21.75,20.93,21.51,3422312,0
2006-01-24,23.5,24.72,22.64,24.12,5990322,0
2006-01-25,24.2,25.11,24,24.16,2193878,0
2006-01-26,24.04,25.28,23.77,25.27,3537012,0
2006-01-27,25.31,26.3,25.22,25.98,1793448,0
2006-01-30,26,26,25.26,25.41,1881630,0
2006-01-31,25.38,26.18,25.32,25.73,1586884,0
2006-02-01,25.7,26.02,24.7,25.7,1940744,0
2006-02-02,25.55,25.89,24.25,25.36,2286318,0
2006-02-03,25.14,25.48,24.79,24.9,1246336,0
2006-02-06,25.1,26.36,25.02,26.12,1370946,0
2006-02-07,26.14,26.14,25.38,25.46,1289896,0
2006-02-08,25.52,25.75,25.01,25.44,799908,0
2006-02-09,25.63,25.88,25.18,25.39,1157830,0
2006-02-10,25.14,25.16,24.56,24.84,1168404,0
2006-02-13,24.63,24.87,24.35,24.7,733580,0
2006-02-14,24.7,25.5,24.55,25.39,1023664,0
2006-02-15,25.43,25.45,24.93,25.2,642416,0
2006-02-16,25.36,25.99,25.18,25.53,1570002,0
2006-02-17,25.71,25.93,24.83,25.86,1062816,0
2006-02-21,26.09,26.8,25.38,25.5,1126800,0
2006-02-22,25.46,25.47,24.6,24.79,1682242,0
2006-02-23,24.86,25.09,24.62,24.87,1125508,0
2006-02-24,24.75,25,24.46,24.47,1222030,0
2006-02-27,24.61,25.17,24.04,24.38,1826494,0
2006-02-28,24.25,24.49,23.66,23.91,1143638,0
2006-03-01,23.91,25.38,23.91,25.06,2114734,0
2006-03-02,24.95,25.49,24.95,25,1339788,0
2006-03-03,24.9,25.3,24.79,24.82,1091276,0
2006-03-06,24.94,25.07,24.43,24.61,1008902,0
2006-03-07,24.7,24.89,24.4,24.57,876910,0
2006-03-08,24.38,24.98,24.25,24.86,892686,0
2006-03-09,24.98,25.25,24.48,24.52,769068,0
2006-03-10,24.57,24.9,24.1,24.75,377298,0
2006-03-13,24.77,25.39,24.66,24.98,807848,0
2006-03-14,24.95,25.12,24.8,24.89,758786,0
2006-03-15,24.93,25.54,24.85,25.5,618696,0
2006-03-16,25.8,27.39,25.73,26.53,2934602,0
2006-03-17,26.75,26.98,26.35,26.73,1809274,0
2006-03-20,26.88,27.25,26.54,26.84,983104,0
2006-03-21,26.93,27.07,26.02,26.36,1389958,0
2006-03-22,26.36,26.87,26.3,26.8,850700,0
2006-03-23,26.91,27.8,26.36,27.1,1732930,0
2006-03-24,27.02,27.46,26.9,27.44,771358,0
2006-03-27,27.57,27.71,27.09,27.64,967870,0
2006-03-28,27.7,27.7,27.29,27.45,1008816,0
2006-03-29,27.59,27.73,27.36,27.43,937058,0
2006-03-30,27.4,27.97,26.75,27.14,1115710,0
2006-03-31,27.1,27.95,27.1,27.68,1380064,0
2006-04-03,27.89,27.89,27.07,27.12,1117634,0
2006-04-04,27.22,27.22,26.62,26.89,1413876,0
2006-04-05,26.8,27.65,26.76,27.36,923574,0
2006-04-06,27.48,27.89,27.02,27.67,895860,0
2006-04-07,27.86,28.36,27.18,27.32,952320,0
2006-04-10,27.48,27.48,25.91,26.48,1564304,0
2006-04-11,26.36,26.66,23.41,24.75,5927696,0
2006-04-12,24.62,25.25,24.59,25.23,1311682,0
2006-04-13,25.06,25.15,24.36,24.79,958280,0
2006-04-17,24.72,25.1,24.48,24.65,1150542,0
2006-04-18,24.84,25.54,24.43,25.54,1183140,0
2006-04-19,25.73,26.56,25.16,25.33,1917752,0
2006-04-20,25.16,25.45,24.75,25.34,1293052,0
2006-04-21,25.57,25.94,25.34,25.61,1402414,0
2006-04-24,25.77,25.98,25.07,25.82,1887762,0
2006-04-25,27.25,27.32,24.69,25.03,4160928,0
2006-04-26,25.11,25.13,22.3,23.77,6745686,0
2006-04-27,23.59,24.23,22.98,23.59,2505472,0
2006-04-28,23.47,24.12,23.29,23.84,1121902,0
2006-05-01,23.89,24.15,23.55,23.86,1760062,0
2006-05-02,24.02,24.07,23.41,23.61,919864,0
2006-05-03,22.8,23.59,22.74,23.19,1287882,0
2006-05-04,23.09,23.37,22.2,23.21,2436926,0
2006-05-05,23.4,24.11,23.4,23.46,1831828,0
2006-05-08,23.19,23.7,23.07,23.57,790396,0
2006-05-09,23.43,23.55,23.2,23.48,879840,0
2006-05-10,23.36,24.12,23.27,24.09,1352940,0
2006-05-11,24.75,25.05,23.73,23.73,2225504,0
2006-05-12,23.68,23.77,22.39,22.45,2163692,0
2006-05-15,22.25,22.45,20.68,21.89,2448058,0
2006-05-16,21.81,22.26,21.39,21.86,1623688,0
2006-05-17,21.77,21.77,21.02,21.29,1903774,0
2006-05-18,21.21,21.68,20.82,20.95,1426702,0
2006-05-19,20.93,21.3,19.86,21.14,2553714,0
2006-05-22,21,21.04,20.39,20.58,1647930,0
2006-05-23,20.62,21.59,20.62,20.79,1840986,0
2006-05-24,20.75,21.21,19.58,20.18,3245372,0
2006-05-25,20.07,20.35,19.93,20.3,2301652,0
2006-05-26,20.38,20.38,19.62,20.07,2293244,0
2006-05-30,19.74,19.89,19.18,19.18,1412090,0
2006-05-31,19.15,19.84,18.46,19.75,2521674,0
2006-06-01,19.8,19.93,19.27,19.51,1343196,0
2006-06-02,19.62,20.36,19.58,20.05,1248638,0
2006-06-05,20.01,20.01,19.45,19.57,935158,0
2006-06-06,19.67,19.67,18.75,19.02,1865164,0
2006-06-07,19.04,20.05,18.89,19.91,1737278,0
2006-06-08,19.8,19.99,18.8,19.37,1653586,0
2006-06-09,19.38,20,19.2,19.24,1315326,0
2006-06-12,19.12,19.62,17.68,17.76,2585902,0
2006-06-13,18.86,19.51,18.41,18.47,5532566,0
2006-06-14,18.5,18.82,18.18,18.58,1674008,0
2006-06-15,18.83,19.86,18.76,19.32,3952064,0
2006-06-16,19.27,20.09,19.27,19.64,3057590,0
2006-06-19,19.8,19.82,19.27,19.45,1924930,0
2006-06-20,19.41,19.6,19.16,19.57,1391886,0
2006-06-21,19.61,20.85,19.52,20.64,2630860,0
2006-06-22,24.41,24.95,22.8,24.38,13304912,0
2006-06-23,23.86,24.25,23.56,24,2791772,0
2006-06-26,23.98,24.14,23.6,23.9,1516986,0
2006-06-27,23.9,24.08,23.04,23.34,1824952,0
2006-06-28,23.32,23.48,22.66,23.36,2069910,0
2006-06-29,23.41,24.28,23.39,24.25,2830208,0
2006-06-30,24.38,25.35,24.31,24.68,3514586,0
2006-07-03,24.9,24.9,24.5,24.75,569010,0
2006-07-05,24.65,24.7,23.87,24.3,1745266,0
2006-07-06,24.1,24.28,23.57,23.7,1588576,0
2006-07-07,23.59,23.86,23.2,23.34,1857264,0
2006-07-10,23.27,23.5,22.5,22.86,1389634,0
2006-07-11,22.62,23.04,21.98,22.93,2060516,0
2006-07-12,22.93,23.38,22.32,22.36,1714614,0
2006-07-13,22.3,22.43,21.8,22.27,2633216,0
2006-07-14,22.25,22.43,21.85,22.12,1422078,0
2006-07-17,22,22.82,21.91,22,1598302,0
2006-07-18,22.46,22.46,21.88,22.25,1602332,0
2006-07-19,22.2,23.22,22.18,23.18,2139072,0
2006-07-20,23.26,23.26,22.3,22.39,2794954,0
2006-07-21,22.25,22.73,21.64,21.86,3262342,0
2006-07-24,22.2,22.9,22.02,22.43,2344128,0
2006-07-25,23.07,25,23,24.09,9586474,0
2006-07-26,23.93,24.07,23.32,23.67,2800522,0
2006-07-27,23.84,23.91,22.48,22.7,2007284,0
2006-07-28,22.8,22.8,22.13,22.5,1695408,0
2006-07-31,22.41,22.56,22.16,22.45,1431938,0
2006-08-01,22.43,22.5,21.57,21.9,1765028,0
2006-08-02,22.11,22.79,21.97,22.23,1653442,0
2006-08-03,22.04,22.36,21.68,22.02,2022482,0
2006-08-04,22.3,22.8,21.38,21.72,2440652,0
2006-08-07,21.46,21.56,20.53,21.06,2972014,0
2006-08-08,21.16,21.16,19.13,20.36,7471922,0
2006-08-09,20.39,20.84,19.57,20.55,3514302,0
2006-08-10,20.41,20.8,20.18,20.45,1723424,0
2006-08-11,20.35,20.5,19.88,20.03,1851164,0
2006-08-14,19.91,20.43,19.88,20.09,1097540,0
2006-08-15,20.36,21.36,20.18,21.19,2351422,0
2006-08-16,21.35,22.09,21.35,21.82,1870802,0
2006-08-17,21.82,21.86,21.3,21.76,1505472,0
2006-08-18,21.86,21.86,21.01,21.41,1138514,0
2006-08-21,21.45,21.45,20.84,21.06,847638,0
2006-08-22,20.96,21.34,20.88,21.12,741294,0
2006-08-23,21.02,21.61,20.63,21.39,3138164,0
2006-08-24,21.5,21.5,20.81,21.03,1018036,0
2006-08-25,20.96,21.5,20.94,21.11,789270,0
2006-08-28,21,21.29,20.83,21.15,752720,0
2006-08-29,21.15,21.59,21,21.48,1327924,0
2006-08-30,21.55,21.93,21.04,21.71,1556788,0
2006-08-31,21.83,22.1,21.58,21.59,2086434,0
2006-09-01,21.62,21.95,21.24,21.42,1187242,0
2006-09-05,21.36,21.38,21.05,21.2,1354930,0
2006-09-06,21.03,21.09,20.4,20.54,2271972,0
2006-09-07,20.45,20.57,19.91,20.04,2408952,0
2006-09-08,20.05,20.14,19.56,19.68,2514532,0
2006-09-11,19.51,19.56,19.11,19.19,3046918,0
2006-09-12,19.14,20,19.04,19.83,1976692,0
2006-09-13,20.37,21.54,20.37,20.99,3723074,0
2006-09-14,20.91,21.14,20.64,21.03,1368292,0
2006-09-15,21.2,21.25,20.76,21.04,3077740,0
2006-09-18,21.1,21.16,20.27,20.48,1355404,0
2006-09-19,20.55,20.55,19.75,20.23,2029556,0
2006-09-20,20.35,20.75,20.25,20.57,1495710,0
2006-09-21,20.64,21.38,20.6,21.18,2208090,0
2006-09-22,21.18,21.36,20.68,21.01,1522196,0
2006-09-25,21.09,21.13,20.44,20.75,1363850,0
2006-09-26,20.86,21.03,20.4,21,1511700,0
2006-09-27,21.04,21.48,20.85,21.48,1588158,0
2006-09-28,21.63,22.4,21.43,21.75,4043512,0
2006-09-29,21.82,21.93,21.56,21.76,1656638,0
2006-10-02,21.84,21.85,21.34,21.45,1588884,0
2006-10-03,21.35,21.57,21.09,21.57,2035176,0
2006-10-04,21.52,22.64,21.52,22.5,4001962,0
2006-10-05,22.5,23.62,22.43,23.27,2461236,0
2006-10-06,23.18,23.24,22.77,22.99,832668,0
2006-10-09,22.88,23.11,22.57,22.75,890310,0
2006-10-10,23,23.96,22.93,23.84,3006606,0
2006-10-11,23.8,24,23.64,23.88,2063500,0
2006-10-12,23.9,24.78,23.86,24.77,2683518,0
2006-10-13,24.75,25,24.39,24.93,2571802,0
2006-10-16,24.97,25,24.57,24.68,1377968,0
2006-10-17,24.53,24.53,24.01,24.29,1283212,0
2006-10-18,24.5,24.88,24.15,24.42,1282760,0
2006-10-19,24.45,24.5,24.07,24.3,1013502,0
2006-10-20,24.44,24.45,24,24.26,951334,0
2006-10-23,24.25,24.67,24.14,24.57,1749552,0
2006-10-24,24.37,24.5,24.11,24.23,1092076,0
2006-10-25,24.38,24.5,23.9,24.27,898304,0
2006-10-26,24.36,24.5,24.18,24.45,1280652,0
2006-10-27,24.47,24.86,24.39,24.62,1749206,0
2006-10-30,24.42,24.54,23.77,24.15,1544644,0
2006-10-31,24.23,24.75,23.82,24.07,1419072,0
2006-11-01,24.13,24.44,23.47,23.73,1282742,0
2006-11-02,23.55,24,23.5,23.56,969696,0
2006-11-03,23.6,23.88,23.37,23.82,890012,0
2006-11-06,23.88,24.25,23.39,24,1049850,0
2006-11-07,23.92,24.66,23.65,23.88,2203914,0
2006-11-08,24.58,26.17,23.44,23.91,11430126,0
2006-11-09,24.25,24.5,23.17,23.27,2531506,0
2006-11-10,23.36,23.42,21.77,21.93,4972356,0
2006-11-13,21.84,22.23,20.97,22.16,5483730,0
2006-11-14,22.2,22.33,21.55,22.02,1980324,0
2006-11-15,22,22.66,21.86,22.43,2066266,0
2006-11-16,22.61,22.91,22.27,22.46,1755604,0
2006-11-17,22.48,23.36,22.46,23.34,2846926,0
2006-11-20,23.28,23.8,23.25,23.8,1929396,0
2006-11-21,24,24.7,23.9,24.04,2892462,0
2006-11-22,24.14,24.39,23.75,24.31,1253004,0
2006-11-24,24.1,24.5,23.95,24.22,504268,0
2006-11-27,24.07,24.11,23.6,23.81,1903050,0
2006-11-28,23.8,24.36,23.8,24.2,1813600,0
2006-11-29,24.45,25.06,24.36,25,2724822,0
2006-11-30,25.05,25.16,24.66,25.02,1711022,0
2006-12-01,24.96,25,24.22,24.52,1239584,0
2006-12-04,24.61,25.45,24.51,25.37,1940264,0
2006-12-05,25.45,25.98,25.26,25.54,2177924,0
2006-12-06,25.37,25.57,25.27,25.43,1242550,0
2006-12-07,25.5,25.82,25.38,25.59,936306,0
2006-12-08,25.6,25.6,24.91,25.42,912402,0
2006-12-11,25.47,25.49,24.93,25.07,801548,0
2006-12-12,24.98,25.11,24.52,24.83,1487894,0
2006-12-13,24.95,25.2,24.75,24.89,1093686,0
2006-12-14,24.91,25.11,24.7,24.73,1333764,0
2006-12-15,24.63,24.91,24.15,24.27,2942938,0
2006-12-18,24.18,24.54,24.12,24.32,1466646,0
2006-12-19,24.16,24.4,23.91,24.25,947614,0
2006-12-20,24.23,24.32,23.63,23.81,1114236,0
2006-12-21,23.91,24.27,23.41,23.63,1064624,0
2006-12-22,23.82,23.82,23.13,23.43,887700,0
2006-12-26,23.29,23.58,23.27,23.41,465802,0
2006-12-27,23.39,23.91,23.39,23.56,698538,0
2006-12-28,23.57,23.57,23.14,23.48,1225584,0
2006-12-29,23.43,23.81,23.35,23.64,984762,0
2007-01-03,23.8,24.14,23.49,23.91,2792078,0
2007-01-04,23.99,24.54,23.8,23.97,2443114,0
2007-01-05,23.99,23.99,23.3,23.57,1809076,0
2007-01-08,23.11,23.93,23.04,23.59,2084606,0
2007-01-09,23.52,23.73,23.33,23.5,1290502,0
2007-01-10,23.38,23.45,22.94,23.14,1885738,0
2007-01-11,23.14,23.36,23,23.34,2378008,0
2007-01-12,23.4,24.34,23.4,24.3,1789646,0
2007-01-16,24.38,24.5,24.09,24.14,1587408,0
2007-01-17,24.2,24.75,24.2,24.52,1449176,0
2007-01-18,24.59,24.95,24.49,24.73,2136940,0
2007-01-19,24.73,25.29,24.73,25.19,1911972,0
2007-01-22,25.25,25.36,24.93,25.16,2009426,0
2007-01-23,25.2,25.25,24.99,25.2,1385144,0
2007-01-24,25.25,25.68,25.14,25.64,2732662,0
2007-01-25,25.68,25.68,24.94,25.02,1305618,0
2007-01-26,24.93,25.14,24.58,24.91,1654794,0
2007-01-29,24.91,25.18,24.64,24.75,1737486,0
2007-01-30,24.75,24.75,24.25,24.36,3066164,0
2007-01-31,24.73,28.02,24.61,27.73,17631896,0
2007-02-01,27.88,28.85,27.83,28.58,5343316,0
2007-02-02,28.42,28.46,27.71,27.97,4355462,0
2007-02-05,27.97,27.98,27.57,27.79,3557102,0
2007-02-06,27.98,28.46,27.61,27.62,2478702,0
2007-02-07,27.62,28,27.3,27.89,2315978,0
2007-02-08,27.79,27.89,27.39,27.57,1700428,0
2007-02-09,27.66,27.87,26.8,26.84,2718214,0
2007-02-12,26.86,27,26.46,26.81,1510126,0
2007-02-13,26.89,27.21,26.66,27.14,1995170,0
2007-02-14,27.25,28.16,27.25,27.96,3183068,0
2007-02-15,28.06,28.53,27.9,28,2065944,0
2007-02-16,28.05,28.18,27.75,28.13,1646742,0
2007-02-20,28.12,28.57,27.8,28.57,1806456,0
2007-02-21,28.57,30,28.3,29.52,4216824,0
2007-02-22,29.5,29.6,28.91,29.23,1880976,0
2007-02-23,29.27,29.48,28.91,29.32,1321738,0
2007-02-26,29.5,29.5,28.96,29.04,1326040,0
2007-02-27,28.68,28.68,26.8,27.35,4491788,0
2007-02-28,27.63,27.94,27.01,27.52,2875834,0
2007-03-01,26.95,27.54,26.52,27.18,2349540,0
2007-03-02,26.96,27.18,26.33,26.82,1762054,0
2007-03-05,26.64,27.14,26.59,26.75,2085442,0
2007-03-06,27.07,27.78,26.7,27.59,2907220,0
2007-03-07,27.68,28.05,27.24,27.25,2065412,0
2007-03-08,27.61,27.8,27.14,27.32,1219842,0
2007-03-09,27.65,27.7,27.27,27.52,927318,0
2007-03-12,27.48,28.14,27.27,28.11,1225410,0
2007-03-13,27.94,28.19,27.43,27.53,1802882,0
2007-03-14,27.42,27.86,27,27.71,1668108,0
2007-03-15,27.75,27.75,27.23,27.61,819644,0
2007-03-16,27.61,27.61,26.91,27.06,1923816,0
2007-03-19,27.29,28.52,27.18,28.39,1611614,0
2007-03-20,28.38,28.83,28.18,28.75,1175394,0
2007-03-21,28.68,29.43,28.46,29.34,1462920,0
2007-03-22,29.32,29.9,28.98,29.7,1605132,0
2007-03-23,29.7,29.82,29.23,29.57,1287244,0
2007-03-26,29.51,30.12,29.41,29.98,2081264,0
2007-03-27,30,30.05,29.43,29.61,1144130,0
2007-03-28,29.4,29.61,28.95,29.07,1726208,0
2007-03-29,29.32,29.5,28.59,28.96,1479470,0
2007-03-30,29,29.14,28.6,28.82,1148834,0
2007-04-02,28.98,30.68,28.98,30.65,3252240,0
2007-04-03,30.73,31.59,30.26,30.57,2624626,0
2007-04-04,30.7,30.77,30.29,30.61,1434808,0
2007-04-05,29.41,30.24,28.59,29.98,5728392,0
2007-04-09,29.6,29.89,29.37,29.77,2189334,0
2007-04-10,29.7,30.14,29.6,29.66,848204,0
2007-04-11,29.75,29.84,28.93,29.32,2164516,0
2007-04-12,29.4,29.81,29.27,29.73,1501794,0
2007-04-13,29.81,29.84,29.38,29.77,1196090,0
2007-04-16,29.76,30.3,29.66,30,1091146,0
2007-04-17,29.97,30.07,29.59,29.71,1052534,0
2007-04-18,29.59,29.62,29.07,29.09,1764780,0
2007-04-19,28.84,29.2,28.64,28.82,1223232,0
2007-04-20,29.12,29.5,28.95,29.45,1065620,0
2007-04-23,29.37,29.59,29.16,29.39,1003690,0
2007-04-24,29.27,29.28,28.62,29.03,1885972,0
2007-04-25,29.05,29.37,28.82,29.05,1170186,0
2007-04-26,29.12,29.61,29.12,29.48,874422,0
2007-04-27,29.45,29.53,29.12,29.19,942686,0
2007-04-30,29.47,29.64,28.72,28.77,2097788,0
2007-05-01,30,30,26.52,29.37,10226968,0
2007-05-02,29.39,31.27,29.39,31.13,4621046,0
2007-05-03,31.15,31.49,30.7,30.93,2454020,0
2007-05-04,31.11,31.18,30.62,30.79,1505230,0
2007-05-07,30.86,31.18,30.57,30.84,1401118,0
2007-05-08,30.71,30.73,29.84,30.25,1700972,0
2007-05-09,30.02,30.65,29.89,30.36,1179166,0
2007-05-10,30.43,30.75,30.07,30.25,1891582,0
2007-05-11,30.3,30.88,29.84,29.95,1020156,0
2007-05-14,29.98,30.22,29.57,29.62,1400812,0
2007-05-15,29.59,29.95,29.04,29.07,1776138,0
2007-05-16,29.05,29.23,27.94,28.92,3395608,0
2007-05-17,28.75,28.84,27.88,28.27,2336146,0
2007-05-18,28.29,28.88,28.27,28.8,1786138,0
2007-05-21,27.5,27.5,25.48,27,36791218,0
2007-05-22,27.14,27.55,26.73,26.84,8052620,0
2007-05-23,26.89,27.02,26.12,27,6924338,0
2007-05-24,26.94,27.17,26.23,26.35,6306962,0
2007-05-25,26.36,26.72,25.64,26.13,5554196,0
2007-05-29,26.02,26.25,25.73,25.95,6693564,0
2007-05-30,25.85,26.09,25.71,25.96,4227960,0
2007-05-31,26.23,27.11,26.12,27.01,9748972,0
2007-06-01,27.11,27.86,26.96,27.09,6674384,0
2007-06-04,27.25,27.25,26.7,26.79,3757606,0
2007-06-05,27,28.03,26.75,27.77,9051468,0
2007-06-06,27.57,28.04,27.24,27.93,5901590,0
2007-06-07,27.88,27.9,27.12,27.18,5205114,0
2007-06-08,27.3,28.25,27.27,28.16,4294780,0
2007-06-11,28.16,28.3,27.86,28.17,2888076,0
2007-06-12,27.93,28.07,27.23,27.32,3580482,0
2007-06-13,27.43,27.73,26.84,27.2,5595062,0
2007-06-14,27.27,27.49,27.05,27.18,4757694,0
2007-06-15,27.4,27.86,27.25,27.77,4946780,0
2007-06-18,27.8,28.15,27.5,27.55,3867534,0
2007-06-19,27.67,28.12,27.57,28.11,3381886,0
2007-06-20,28.1,28.46,27.61,27.66,4501092,0
2007-06-21,27.86,28.24,27.36,28.16,3518334,0
2007-06-22,28.04,28.38,27.84,27.89,3074376,0
2007-06-25,27.87,27.89,26.86,27.02,3078566,0
2007-06-26,27.16,27.59,27.05,27.28,4369798,0
2007-06-27,27.07,27.73,26.91,27.73,2410608,0
2007-06-28,27.75,27.89,27.34,27.56,2251186,0
2007-06-29,27.75,28.07,27.6,27.66,2840564,0
2007-07-02,27.73,28.48,27.73,28.43,2583144,0
2007-07-03,28.48,28.73,28.04,28.11,1674698,0
2007-07-05,28.23,28.27,27.8,28.27,2938952,0
2007-07-06,28.15,28.41,28,28.23,1590634,0
2007-07-09,28.16,28.66,28.16,28.45,1730090,0
2007-07-10,28.25,28.55,28.18,28.33,2596356,0
2007-07-11,28.32,28.79,28.32,28.77,2159724,0
2007-07-12,28.8,29.12,28.41,28.98,3587130,0
2007-07-13,29,29.16,28.89,29.14,4609314,0
2007-07-16,29,29.04,28.62,28.73,2632000,0
2007-07-17,28.73,28.73,28.16,28.23,2254972,0
2007-07-18,28.16,28.2,27.55,28,2957792,0
2007-07-19,28.07,28.15,27.73,27.82,1256666,0
2007-07-20,27.77,27.86,27.48,27.7,2490890,0
2007-07-23,27.71,28.02,27.5,27.89,1707342,0
2007-07-24,27.8,27.88,27.44,27.44,2693226,0
2007-07-25,27.8,27.86,27,27.06,2970144,0
2007-07-26,26.97,26.97,25.7,26.71,7770192,0
2007-07-27,26.51,26.75,25.93,26.36,4440896,0
2007-07-30,26.36,26.86,26,26.86,4778042,0
2007-07-31,27.43,27.66,25.7,25.9,10170674,0
2007-08-01,26.07,26.15,25.48,25.86,5168626,0
2007-08-02,26.02,26.49,25.98,26.48,2305102,0
2007-08-03,26.5,26.7,25.88,25.91,2432922,0
2007-08-06,26.25,26.5,25.8,26.49,2609446,0
2007-08-07,26.29,26.56,25.96,26.26,3273510,0
2007-08-08,26.52,26.64,25.93,26.12,3602874,0
2007-08-09,25.66,26.59,25.15,25.21,4578472,0
2007-08-10,25,25.25,23.9,25.13,4944282,0
2007-08-13,25.25,26.02,25.16,25.21,3233260,0
2007-08-14,25.5,25.96,25.22,25.59,2845276,0
2007-08-15,25.48,25.75,24.9,25,3537536,0
2007-08-16,24.77,24.82,23.75,24.14,7086918,0
2007-08-17,25,25.02,24.2,25,3570210,0
2007-08-20,25.05,25.2,24.45,24.69,1689758,0
2007-08-21,24.67,24.69,24.29,24.69,1826466,0
2007-08-22,24.71,25.66,24.69,25.66,4473870,0
2007-08-23,25.82,26.39,25.75,26.29,7371632,0
2007-08-24,26.25,26.59,26.12,26.56,2422624,0
2007-08-27,26.48,26.64,26.16,26.42,2626652,0
2007-08-28,26.2,26.21,25.84,25.85,1880894,0
2007-08-29,26.05,26.3,25.81,26.25,1271540,0
2007-08-30,26.03,26.43,25.86,26.32,1920226,0
2007-08-31,26.57,26.86,26.34,26.57,1769458,0
2007-09-04,26.52,27.29,26.41,27.08,3484840,0
2007-09-05,27.02,27.18,26.88,26.99,1893376,0
2007-09-06,27,27.36,27,27.12,2369982,0
2007-09-07,26.84,27.16,26.75,27.11,1569942,0
2007-09-10,27.18,27.27,26.57,26.79,1160672,0
2007-09-11,26.98,27.05,26.52,26.87,1897928,0
2007-09-12,26.69,27.27,26.66,27.11,2630184,0
2007-09-13,27.21,27.56,27.04,27.34,2022188,0
2007-09-14,27.24,27.53,27.09,27.45,1668286,0
2007-09-17,27.34,27.5,27.16,27.2,2279106,0
2007-09-18,27.39,27.52,27.2,27.5,2249600,0
2007-09-19,27.57,27.62,26.97,27.15,2043754,0
2007-09-20,27.12,27.53,27,27.42,2712438,0
2007-09-21,27.66,27.68,27.4,27.52,2962352,0
2007-09-24,27.9,28.4,27.75,28.06,3550120,0
2007-09-25,28,29.13,27.98,28.93,4485588,0
2007-09-26,29.1,29.35,28.95,29.01,5712018,0
2007-09-27,29.2,29.7,29.08,29.45,3089346,0
2007-09-28,30.06,31.27,29.89,30.5,9084730,0
2007-10-01,30.98,32.44,30.66,31.3,13721892,0
2007-10-02,31.38,32.1,30.93,32,5618462,0
2007-10-03,31.88,32.44,31.5,32.2,4420848,0
2007-10-04,32.45,32.45,31.93,32.27,4376366,0
2007-10-05,32.59,32.8,32.23,32.7,2509132,0
2007-10-08,32.8,32.81,32.22,32.46,1866090,0
2007-10-09,32.25,32.83,31.96,32.75,3508036,0
2007-10-10,32.75,32.75,32.41,32.69,3703040,0
2007-10-11,32.81,33.92,32.72,33.17,7370408,0
2007-10-12,33.37,34.28,33.17,34.07,5395642,0
2007-10-15,34.3,34.62,33.41,33.62,3230268,0
2007-10-16,33.55,33.95,33.28,33.76,2697552,0
2007-10-17,34.16,34.49,33.75,33.95,3093270,0
2007-10-18,33.85,34.13,33.53,33.87,7911120,0
2007-10-19,33.87,34.02,32.8,32.92,3987020,0
2007-10-22,32.68,33.65,32.62,32.81,18877720,0
2007-10-23,32.8,33.93,32.12,33.4,8920954,0
2007-10-24,33.01,33.74,32.44,33.7,6662018,0
2007-10-25,33.65,33.75,32.39,33.11,5391032,0
2007-10-26,33.45,33.45,32.72,32.92,3902416,0
2007-10-29,32.95,33.58,32.93,33.58,4179092,0
2007-10-30,33.5,33.53,33.15,33.47,2668748,0
2007-10-31,33.58,34.13,33.15,33.97,4491892,0
2007-11-01,33.69,33.84,32.86,32.95,5138364,0
2007-11-02,33.15,33.58,32.6,33.05,5179218,0
2007-11-05,33.38,33.55,33.05,33.34,5696654,0
2007-11-06,32.77,32.8,29.73,32.21,25707588,0
2007-11-07,31.77,32.56,31.48,31.99,7597760,0
2007-11-08,31.25,31.7,29.39,31.05,9650758,0
2007-11-09,30.63,31.79,30.63,31.14,5630984,0
2007-11-12,31.18,31.65,30.38,30.52,4421236,0
2007-11-13,30.77,31.91,30.5,31.73,4296254,0
2007-11-14,31.73,32.49,31.15,32.02,4999820,0
2007-11-15,31.97,32.88,31.81,32.56,5278438,0
2007-11-16,32.7,32.73,32.12,32.6,3927898,0
2007-11-19,32.26,32.85,32.23,32.53,3455806,0
2007-11-20,32.59,33,31.93,32.7,4065500,0
2007-11-21,32.54,33,31.54,31.59,3889500,0
2007-11-23,31.84,32.32,31.28,31.91,1281066,0
2007-11-26,31.66,32.05,31.08,31.32,3555456,0
2007-11-27,31.54,32.08,31.3,31.68,4472668,0
2007-11-28,31.96,32.55,31.83,32.38,5413070,0
2007-11-29,32.3,33.21,32.08,32.89,3498272,0
2007-11-30,33.25,33.52,32.7,33.2,6200852,0
2007-12-03,33.24,33.24,32.16,32.4,2793082,0
2007-12-04,31.5,31.64,30.73,30.88,21695386,0
2007-12-05,31.02,31.18,30.75,31.01,20179330,0
2007-12-06,31,32.15,30.75,32.01,11766696,0
2007-12-07,32.12,32.33,31.75,32.02,5872538,0
2007-12-10,32.01,32.48,32.01,32.48,3304396,0
2007-12-11,32.77,32.78,31.73,31.75,4369896,0
2007-12-12,32.24,32.5,31.93,32.33,5119544,0
2007-12-13,31.89,32.29,31.55,32.27,4870596,0
2007-12-14,32.22,32.82,32,32.6,3961842,0
2007-12-17,32.57,32.88,31.91,32.54,4361424,0
2007-12-18,32.91,33.14,32.23,33.11,3618356,0
2007-12-19,33.11,34.11,33.01,33.76,5281742,0
2007-12-20,33.7,34.88,33.7,34.75,5506480,0
2007-12-21,35.23,35.23,34.02,34.74,15170142,0
2007-12-24,34.95,35.59,34.62,35.52,1805764,0
2007-12-26,35.26,35.73,35.13,35.64,2235778,0
2007-12-27,35.73,35.78,34.76,34.91,2548160,0
2007-12-28,34.96,35.16,34.55,34.83,1638880,0
2007-12-31,34.62,34.83,34.19,34.32,1857780,0
2008-01-02,34.47,34.95,33.44,33.76,7603902,0
2008-01-03,34.11,35.22,33.76,35.16,5878990,0
2008-01-04,34.9,36.44,34.57,35.56,10297000,0
2008-01-07,35.5,35.72,34.37,35.26,8416202,0
2008-01-08,35.34,35.48,34.05,34.05,4834466,0
2008-01-09,34.02,34.69,33.56,34.16,5705500,0
2008-01-10,33.93,35.11,33.75,34.87,3579940,0
2008-01-11,34.9,35.79,34.88,35.18,5468230,0
2008-01-14,35.49,35.49,34.35,34.5,7240004,0
2008-01-15,33.84,34.2,33.13,33.55,6773340,0
2008-01-16,33.65,34.05,33.09,33.31,6011516,0
2008-01-17,33.41,33.88,32.37,32.69,8969984,0
2008-01-18,32.85,33.12,31.5,32.09,6945794,0
2008-01-22,30.59,32,30.59,31.5,7128088,0
2008-01-23,31.48,32.2,30.18,32.14,6522708,0
2008-01-24,32.26,32.55,31.51,31.64,4059608,0
2008-01-25,31.87,32.53,31,31.04,4175300,0
2008-01-28,31.15,31.25,30.5,30.68,5930068,0
2008-01-29,30.93,32,30.5,31.8,5893770,0
2008-01-30,31.78,31.78,30.8,30.9,5360162,0
2008-01-31,31.5,32.74,30.3,32.18,15315528,0
2008-02-01,32.49,33.98,32.45,33.72,9249382,0
2008-02-04,33.8,33.8,33.1,33.55,4298328,0
2008-02-05,33.01,33.37,31.77,31.88,5023538,0
2008-02-06,32.03,32.29,30.92,31.05,4705052,0
2008-02-07,30.77,31.62,30.5,31.2,6298052,0
2008-02-08,31.3,32.17,31.22,31.89,4750106,0
2008-02-11,31.88,31.88,31.33,31.6,4476876,0
2008-02-12,31.73,31.99,30.84,30.96,4225268,0
2008-02-13,31.41,31.52,30.93,31.2,4754916,0
2008-02-14,31.62,31.7,30.95,31.12,4804350,0
2008-02-15,30.91,31.4,30.81,31.2,4878468,0
2008-02-19,31.43,31.68,30.55,30.71,3748728,0
2008-02-20,30.52,30.95,30.41,30.94,3612494,0
2008-02-21,31,31.34,29.33,29.78,7917170,0
2008-02-22,30,30.5,28.86,29.36,5585644,0
2008-02-25,29.24,30.01,29.05,29.91,4174850,0
2008-02-26,29.71,31.12,29.65,30.75,6092736,0
2008-02-27,30.62,31.8,30.23,31.02,4729214,0
2008-02-28,31,31.07,30.45,30.71,3168828,0
2008-02-29,30.27,30.68,29.64,30.16,5675176,0
2008-03-03,30,30.3,28.61,29.04,7633432,0
2008-03-04,28.73,29.23,28.25,28.73,4982166,0
2008-03-05,28.9,29.42,28.8,29.16,5366398,0
2008-03-06,29.31,29.66,28.14,28.15,4778994,0
2008-03-07,27.84,28,26.75,27.25,8583056,0
2008-03-10,27.38,27.38,25.73,25.81,7055072,0
2008-03-11,26.39,27.1,25.88,27.1,6096108,0
2008-03-12,27.27,27.3,26.56,26.84,4674372,0
2008-03-13,26.28,28.16,26.07,27.81,7596146,0
2008-03-14,28.25,28.31,27.09,27.38,6218048,0
2008-03-17,26.96,27.54,26.69,26.7,4837156,0
2008-03-18,27.27,28.06,26.7,27.95,4808632,0
2008-03-19,28.26,29.45,27.59,27.59,3673156,0
2008-03-20,27.91,28.82,27.33,28.66,7873812,0
2008-03-24,28.96,29.36,28.66,29.18,3691796,0
2008-03-25,29.45,29.45,28.93,29.29,3507876,0
2008-03-26,29,29.32,28.39,28.87,2507908,0
2008-03-27,29.04,29.18,28.45,28.64,2834482,0
2008-03-28,28.75,28.77,27.72,27.8,3216780,0
2008-03-31,27.8,28.32,27.05,27.8,3813908,0
2008-04-01,28.22,29.93,27.93,29.68,7039202,0
2008-04-02,29.46,29.99,28.64,29.5,3081836,0
2008-04-03,29.42,30.18,29.03,30.03,2819054,0
2008-04-04,30.07,30.91,29.95,30.27,3679310,0
2008-04-07,30.75,30.99,30.2,30.37,2255393,0
2008-04-08,30.05,30.7,29.9,30.42,1988797,0
2008-04-09,30.61,30.65,29.15,29.47,2824549,0
2008-04-10,29.35,29.8,29.15,29.63,3278289,0
2008-04-11,28.84,28.89,27.53,27.96,7057020,0
2008-04-14,28,28.03,26.6,27.05,5143581,0
2008-04-15,27.23,27.3,26.08,26.38,4601339,0
2008-04-16,26.81,28.15,26.55,27.97,7565543,0
2008-04-17,28.47,28.47,27.31,27.87,3111616,0
2008-04-18,28.37,28.48,27.22,27.57,4890264,0
2008-04-21,27.35,27.72,26.91,27.67,4638378,0
2008-04-22,27.18,27.54,26.75,27.15,3763624,0
2008-04-23,27.25,28.29,26.95,28.29,3679666,0
2008-04-24,28.42,29.33,27.95,28.98,4755086,0
2008-04-25,29.18,29.32,28.5,29.14,2355023,0
2008-04-28,29.05,29.5,28.69,29.23,2111080,0
2008-04-29,28.83,30.09,28.83,29.96,3827979,0
2008-04-30,30.03,30.16,29.03,29.19,4751025,0
2008-05-01,24.17,26.36,21.25,23.75,54309345,0
2008-05-02,24.73,24.87,22.66,22.85,16804150,0
2008-05-05,22.76,22.85,21.51,21.97,15929768,0
2008-05-06,21.81,22.34,21.3,22.1,19055570,0
2008-05-07,21.68,23.55,21.68,22.62,14727178,0
2008-05-08,22.59,23.09,22.4,22.69,13296821,0
2008-05-09,22.52,22.68,22.04,22.18,10404363,0
2008-05-12,22.39,22.56,21.87,22.06,9184172,0
2008-05-13,21.88,22.15,21.42,21.58,9806511,0
2008-05-14,21.63,21.76,21.14,21.25,11827252,0
2008-05-15,21.18,21.38,20.7,21,10350114,0
2008-05-16,21.15,21.19,20.65,20.93,13122538,0
2008-05-19,20.4,22.35,20.15,21.77,14673664,0
2008-05-20,21.55,22.25,21.45,22.09,9610736,0
2008-05-21,22.44,22.93,22.23,22.4,9829223,0
2008-05-22,22.61,22.99,22.45,22.74,5856429,0
2008-05-23,22.88,23.98,22.74,23.61,9186448,0
2008-05-27,23.7,24.03,23.23,23.68,4910655,0
2008-05-28,23.98,24.24,23.66,24.15,7617289,0
2008-05-29,23.55,24.54,23.55,24.25,5383522,0
2008-05-30,24.25,24.51,23.83,24.03,6899218,0
2008-06-02,24.04,24.24,23.38,23.59,6464779,0
2008-06-03,23.75,24.22,23.37,24.04,5371913,0
2008-06-04,23.9,24.51,23.79,24.5,7498413,0
2008-06-05,24.5,24.51,23.93,24.17,5877512,0
2008-06-06,24.13,24.13,23.4,23.41,3934621,0
2008-06-09,23.35,23.35,21.94,23.19,11515857,0
2008-06-10,22.91,24,22.7,23.79,7289126,0
2008-06-11,23.72,23.8,23,23.22,6497713,0
2008-06-12,23.48,23.95,23.13,23.3,6774633,0
2008-06-13,23.35,23.8,23.03,23.72,5747838,0
2008-06-16,23.8,23.91,23.4,23.5,4523036,0
2008-06-17,23.72,23.78,23.36,23.54,4634970,0
2008-06-18,23.31,23.53,22.85,23.08,4790702,0
2008-06-19,22.93,23.4,22.88,23.3,3372178,0
2008-06-20,23.28,23.47,22.68,22.96,5838640,0
2008-06-23,22.97,23.07,22.58,22.62,3743867,0
2008-06-24,22.29,22.51,21.72,22.11,5832543,0
2008-06-25,22.18,22.99,22.08,22.74,4106345,0
2008-06-26,22.25,22.63,21.7,22.07,6567561,0
2008-06-27,22.12,22.39,21.49,22.02,29417045,0
2008-06-30,21.69,22.19,21.33,21.8,5488186,0
2008-07-01,21.65,22.69,21.5,22.58,6587051,0
2008-07-02,22.72,22.72,22.01,22.02,4011410,0
2008-07-03,22.02,22.25,21.56,21.6,2384802,0
2008-07-07,21.66,21.77,20.91,21.56,4294069,0
2008-07-08,21.48,22.9,21.37,22.62,6433409,0
2008-07-09,22.64,23.52,22.46,22.54,4958416,0
2008-07-10,22.74,22.95,21.72,22.47,5022234,0
2008-07-11,21.93,23.02,21.63,22.57,4818442,0
2008-07-14,22.85,22.98,22.06,22.55,3870704,0
2008-07-15,22.55,23.62,22.32,23.3,10182921,0
2008-07-16,23.59,24,23.44,23.82,5633232,0
2008-07-17,23.83,24.17,23.56,23.97,3396679,0
2008-07-18,24.03,24.2,23.51,23.97,4394073,0
2008-07-21,23.96,24.03,23.52,23.79,2491117,0
2008-07-22,23.99,24.18,23.58,23.82,4751338,0
2008-07-23,24.05,24.22,23.54,23.68,4879491,0
2008-07-24,23.6,23.72,22.96,23.12,5095593,0
2008-07-25,23.2,23.62,22.93,23.61,4240381,0
2008-07-28,23.24,23.56,22.85,22.93,2664723,0
2008-07-29,22.91,23.52,22.84,23.44,5493245,0
2008-07-30,23.41,23.48,21.8,22.85,9494285,0
2008-07-31,19.13,19.92,18.18,18.47,38651472,0
2008-08-01,18.33,18.94,18.13,18.63,11033823,0
2008-08-04,18.41,18.72,18.02,18.17,5765569,0
2008-08-05,18.44,18.82,18.13,18.8,9304803,0
2008-08-06,18.72,19.78,18.45,19.56,7397198,0
2008-08-07,19.35,20.3,19.27,19.88,9502657,0
2008-08-08,20.3,20.84,20.2,20.7,6546971,0
2008-08-11,20.63,21.12,20.32,21.08,6797157,0
2008-08-12,21.11,21.6,20.68,20.95,6719788,0
2008-08-13,21.25,21.38,19.98,20.36,7573329,0
2008-08-14,20.4,20.53,20.04,20.18,5400421,0
2008-08-15,20.27,20.34,19.95,20.11,5456103,0
2008-08-18,20.22,20.65,19.98,20.13,4517987,0
2008-08-19,20.01,20.63,20,20.41,3655452,0
2008-08-20,20.56,20.8,19.93,20.21,3248107,0
2008-08-21,20.05,20.38,19.94,20.25,2543309,0
2008-08-22,20.59,20.67,20.04,20.67,3344272,0
2008-08-25,20.4,20.5,20.12,20.3,2244493,0
2008-08-26,20.35,20.6,20.19,20.56,2107663,0
2008-08-27,20.68,21.26,20.4,20.94,3916150,0
2008-08-28,21.15,21.46,20.98,21.42,3124133,0
2008-08-29,21.3,21.71,21.03,21.22,1899135,0
2008-09-02,21.56,21.86,20.26,20.49,5762814,0
2008-09-03,20.47,20.6,19.66,20,7164950,0
2008-09-04,19.88,19.9,19.11,19.18,5292473,0
2008-09-05,19.03,19.9,18.91,19.81,5827814,0
2008-09-08,19.9,20.04,19.14,19.38,4047456,0
2008-09-09,19.39,19.48,18.49,18.62,5915379,0
2008-09-10,18.91,18.91,17.9,18.3,8602191,0
2008-09-11,18,18.83,17.83,18.82,6215457,0
2008-09-12,18.7,20.15,18.53,19.81,11246812,0
2008-09-15,19.01,19.75,19,19.32,5481173,0
2008-09-16,19.49,19.85,18.79,19.57,5713330,0
2008-09-17,19.46,19.74,18.89,18.96,7411157,0
2008-09-18,19.18,20.13,18.75,20.13,6801335,0
2008-09-19,20.34,20.75,19.12,19.66,7544544,0
2008-09-22,19.28,19.66,18.97,19.12,5541903,0
2008-09-23,19.08,19.78,18.96,19.48,5718145,0
2008-09-24,19.4,19.87,19.25,19.71,4578428,0
2008-09-25,19.68,20.1,19.52,19.99,5096665,0
2008-09-26,19.94,20.12,19.44,20,4756070,0
2008-09-29,19.73,19.95,18.75,18.77,5996957,0
2008-09-30,19.17,19.38,18.79,19.33,4978507,0
2008-10-01,19.09,19.15,18.02,18.46,4331882,0
2008-10-02,18.4,18.83,17.51,17.75,6605844,0
2008-10-03,17.88,18.14,16.66,16.76,6212477,0
2008-10-06,16.49,16.49,15,16.13,8912269,0
2008-10-07,15.98,16.29,15.32,15.37,5024311,0
2008-10-08,14.79,16.8,14.5,16.19,8018773,0
2008-10-09,15.81,16.53,14.22,14.69,7276628,0
2008-10-10,14.16,15.24,13.3,14.59,10472005,0
2008-10-13,15.3,16.33,15.19,16.2,4271925,0
2008-10-14,16.55,17,15.21,15.42,5577713,0
2008-10-15,15.16,15.44,14.19,14.41,5270921,0
2008-10-16,14.51,14.75,13.21,14.63,5406256,0
2008-10-17,14.26,14.96,13.84,14.1,4322423,0
2008-10-20,14.49,14.88,14.13,14.7,2908068,0
2008-10-21,14.55,14.7,14.09,14.34,4042660,0
2008-10-22,14.06,14.18,13.62,13.81,3828075,0
2008-10-23,13.81,13.94,12.49,13.06,7702688,0
2008-10-24,12.17,12.75,11.33,12.72,5262929,0
2008-10-27,12.52,12.59,11.28,11.42,6389461,0
2008-10-28,11.4,11.73,10.54,11.49,8815167,0
2008-10-29,11.5,11.76,11.02,11.33,10323291,0
2008-10-30,11.49,12.19,11.4,11.9,5941446,0
2008-10-31,11.81,12.41,11.46,12.24,4649574,0
2008-11-03,12.16,12.8,11.83,12.59,5049241,0
2008-11-04,12.71,13.96,12.65,13.64,5060715,0
2008-11-05,13.56,13.89,13.12,13.12,3321523,0
2008-11-06,13,13.35,12.39,12.39,3681614,0
2008-11-07,12.6,13.35,12.37,12.79,4163748,0
2008-11-10,12.87,13.5,12.3,12.49,3582157,0
2008-11-11,12.25,12.65,11.46,12.53,5677333,0
2008-11-12,12.18,14,12.15,12.99,9544179,0
2008-11-13,13,14.56,12.77,14.5,8427604,0
2008-11-14,14.23,14.93,14,14.14,5229100,0
2008-11-17,13.59,13.98,13.27,13.28,4013701,0
2008-11-18,13.3,14.11,13.17,13.58,4284989,0
2008-11-19,13.34,14.16,12.88,12.89,4001076,0
2008-11-20,12.65,12.79,11.7,11.73,4928159,0
2008-11-21,11.85,12.02,11.03,11.84,6489953,0
2008-11-24,12.1,13.68,12.07,13.51,6004321,0
2008-11-25,13.06,14.14,12.82,13.95,5702199,0
2008-11-26,13.72,14.75,12.98,14.61,3973560,0
2008-11-28,14.45,14.52,13.79,14.06,1469003,0
2008-12-01,13.78,13.82,12.13,12.21,5303052,0
2008-12-02,12.26,12.82,12.03,12.53,4614750,0
2008-12-03,12.28,13.03,12.22,12.92,5052963,0
2008-12-04,12.75,12.91,11.52,11.81,5042277,0
2008-12-05,11.72,12.81,11.5,12.8,4366556,0
2008-12-08,13.23,13.73,12.86,13.07,7839566,0
2008-12-09,13.16,13.23,12.66,13.01,7538773,0
2008-12-10,13.14,13.41,12.87,13.08,5333258,0
2008-12-11,12.91,13.23,12.63,12.79,5107874,0
2008-12-12,12.89,13.18,12.58,13.1,5287179,0
2008-12-15,13.21,13.22,12.6,12.82,6791236,0
2008-12-16,12.97,13.3,12.82,13.29,6815299,0
2008-12-17,13.11,13.86,13.01,13.52,3228955,0
2008-12-18,13.89,14.01,13.18,13.39,3515777,0
2008-12-19,13.4,13.54,12.9,13.01,6367555,0
2008-12-22,13.04,13.09,12.21,12.55,2145904,0
2008-12-23,12.41,13.09,12.33,12.46,2591255,0
2008-12-24,12.55,12.62,12.16,12.52,677189,0
2008-12-26,12.4,12.55,12.2,12.39,724453,0
2008-12-29,12.37,12.5,11.68,11.78,3128636,0
2008-12-30,12.23,12.46,11.85,12.42,3191533,0
2008-12-31,12.45,13.22,12.37,13.07,2925987,0
2009-01-02,13.03,13.22,12.66,13,3529695,0
2009-01-05,12.66,12.87,12.27,12.48,5831507,0
2009-01-06,12.48,12.98,12.38,12.49,4448923,0
2009-01-07,12.4,12.5,11.99,12.14,3444497,0
2009-01-08,11.98,12.13,11.28,11.43,6531884,0
2009-01-09,10.84,11.2,10.34,10.9,10154451,0
2009-01-12,12.1,13.3,11.7,12.33,13428064,0
2009-01-13,12.35,13.11,11.98,12.94,7889745,0
2009-01-14,12.77,12.89,12.2,12.31,3462213,0
2009-01-15,12.31,12.46,11.64,12.23,3848396,0
2009-01-16,12.39,12.49,11.95,12.27,2831036,0
2009-01-20,12.12,12.33,11.23,11.26,4759594,0
2009-01-21,11.57,11.7,11.24,11.69,3357148,0
2009-01-22,11.57,11.85,11.23,11.73,3283395,0
2009-01-23,11.47,11.6,11.14,11.41,3513633,0
2009-01-26,11.34,11.91,11.34,11.54,2465159,0
2009-01-27,11.58,12.03,11.53,11.99,2704510,0
2009-01-28,12.11,12.36,11.85,12.19,3766087,0
2009-01-29,11.92,12.12,11.57,11.79,2857612,0
2009-01-30,11.9,12.07,11.64,11.79,3517623,0
2009-02-02,11.99,12.13,11.6,11.97,4729656,0
2009-02-03,11.95,13.3,11.9,12.8,11643711,0
2009-02-04,12.74,13.44,12.6,13.02,6181242,0
2009-02-05,12.86,14.09,12.79,13.82,6502122,0
2009-02-06,13.78,14.22,13.63,14.14,3142676,0
2009-02-09,14.07,14.52,14.06,14.29,3085338,0
2009-02-10,14.1,14.2,13.25,13.37,7720959,0
2009-02-11,13.57,13.94,13.54,13.7,2807490,0
2009-02-12,13.56,14.4,13.56,14.19,3868321,0
2009-02-13,14.23,14.48,14.02,14.18,2727203,0
2009-02-17,13.18,13.73,12.88,13.49,4315725,0
2009-02-18,13.56,13.68,13.09,13.42,2754869,0
2009-02-19,13.48,13.59,12.92,13,3947938,0
2009-02-20,12.86,12.99,11.94,12.27,8027788,0
2009-02-23,12.38,12.5,11.98,12.09,4061409,0
2009-02-24,12.18,12.6,11.95,12.39,4107583,0
2009-02-25,12.28,12.38,12,12.13,3714495,0
2009-02-26,12.2,12.35,11.63,11.69,3969066,0
2009-02-27,11.89,11.98,11.27,11.32,4670942,0
2009-03-02,11.02,11.16,9.92,10.09,9405422,0
2009-03-03,10.11,10.49,9.97,10.17,5426054,0
2009-03-04,10.43,10.85,10.1,10.63,4178740,0
2009-03-05,10.38,10.45,9.54,9.62,5492169,0
2009-03-06,9.92,9.93,9.42,9.7,5219726,0
2009-03-09,9.54,10.03,9.31,9.39,4259538,0
2009-03-10,9.57,10.32,9.51,10.28,4538061,0
2009-03-11,10.19,10.41,9.8,9.95,3213548,0
2009-03-12,9.94,10.63,9.71,10.58,3772777,0
2009-03-13,11.88,11.91,11.25,11.84,5981378,0
2009-03-16,12.19,12.3,11.32,11.34,3652158,0
2009-03-17,11.65,11.83,11.13,11.83,3048117,0
2009-03-18,11.5,12.59,11.5,12.39,4316010,0
2009-03-19,12.48,12.54,12,12.12,2681544,0
2009-03-20,12.3,12.43,11.77,11.92,2647294,0
2009-03-23,12.34,13.07,12.17,13.07,3217756,0
2009-03-24,12.81,13.3,12.72,13.03,2604155,0
2009-03-25,13.09,14.01,12.94,13.33,4627097,0
2009-03-26,13.54,13.98,13.34,13.97,3738124,0
2009-03-27,13.76,13.88,13.31,13.49,3067729,0
2009-03-30,13.29,13.4,12.74,12.97,2111674,0
2009-03-31,13,13.42,13,13.09,2532024,0
2009-04-01,12.88,13,12.11,12.68,5043937,0
2009-04-02,12.9,13.97,12.81,13.66,6352833,0
2009-04-03,13.2,13.7,13.06,13.52,3804461,0
2009-04-06,13.15,13.58,13.15,13.57,2739814,0
2009-04-07,13.37,13.88,13.15,13.46,3236782,0
2009-04-08,13.61,13.77,13.3,13.63,1638169,0
2009-04-09,13.82,14.39,13.69,14.05,3006430,0
2009-04-13,13.97,14.27,13.7,13.83,3578643,0
2009-04-14,13.74,14.11,13.6,13.91,3048176,0
2009-04-15,13.85,14.28,13.77,14.03,3071068,0
2009-04-16,14.26,14.57,14.02,14.42,2323742,0
2009-04-17,14.12,15,14.12,14.91,2920170,0
2009-04-20,14.64,14.86,14.15,14.23,2303835,0
2009-04-21,14.28,14.55,13.84,14.08,3117085,0
2009-04-22,13.92,14.39,13.83,14.1,2339643,0
2009-04-23,14,14.23,13.58,13.8,2364992,0
2009-04-24,13.91,14.39,13.67,14.3,2642844,0
2009-04-27,14.12,14.63,14.09,14.24,2755724,0
2009-04-28,14.09,14.6,14.08,14.28,1893843,0
2009-04-29,14.48,15.16,14.26,14.98,2719627,0
2009-04-30,15.16,15.91,14.53,14.86,5032210,0
2009-05-01,14.52,15.16,14.41,15.09,2786918,0
2009-05-04,15.27,15.72,15.1,15.6,3994007,0
2009-05-05,12.11,12.63,11.78,12.45,32017211,0
2009-05-06,12.51,12.68,11.97,12.21,10149466,0
2009-05-07,12.46,12.46,11.99,12.1,5585948,0
2009-05-08,12.23,12.45,12.08,12.14,5614926,0
2009-05-11,12.1,12.54,12.01,12.44,4727480,0
2009-05-12,12.23,12.48,11.95,11.99,5176952,0
2009-05-13,11.99,12.12,11.89,11.9,5470071,0
2009-05-14,12.01,12.18,11.69,12.06,9294254,0
2009-05-15,12.01,12.09,11.68,11.71,4258353,0
2009-05-18,11.77,12,11.64,11.7,4657100,0
2009-05-19,11.62,12.05,11.6,11.9,3926369,0
2009-05-20,11.8,12.35,11.8,11.93,3400833,0
2009-05-21,11.9,12.16,11.53,11.72,3633249,0
2009-05-22,11.74,11.98,11.6,11.73,2857224,0
2009-05-26,11.36,12.11,11.36,12.11,4141907,0
2009-05-27,12.12,12.49,11.86,12.28,5346724,0
2009-05-28,12.4,12.89,12.1,12.39,4957244,0
2009-05-29,12.64,12.67,12.27,12.67,2939858,0
2009-06-01,12.98,13.38,12.86,13.33,4993064,0
2009-06-02,13.2,13.98,13.08,13.75,6186247,0
2009-06-03,13.75,13.95,13.55,13.75,4863101,0
2009-06-04,13.74,13.87,13.45,13.56,2278735,0
2009-06-05,13.58,13.81,13.38,13.66,3294628,0
2009-06-08,13.44,13.73,13.22,13.49,2333384,0
2009-06-09,13.61,13.85,13.5,13.77,2701136,0
2009-06-10,13.9,13.98,13.46,13.63,3199077,0
2009-06-11,13.78,14.48,13.66,14.36,4163768,0
2009-06-12,14.24,14.24,13.8,14.03,4520918,0
2009-06-15,13.95,13.95,13.11,13.44,3568468,0
2009-06-16,13.53,13.9,13.27,13.33,3553596,0
2009-06-17,13.43,13.78,13.29,13.69,2942864,0
2009-06-18,13.61,14.04,13.56,13.9,2362604,0
2009-06-19,14.12,14.59,14.11,14.19,2830008,0
2009-06-22,13.92,13.92,13.52,13.63,2594346,0
2009-06-23,13.65,13.94,13.5,13.79,2386387,0
2009-06-24,13.85,14.18,13.72,14.03,1976856,0
2009-06-25,13.92,14.49,13.57,14.29,2372770,0
2009-06-26,14.17,14.47,13.85,14.42,4258965,0
2009-06-29,14.38,14.46,14.12,14.2,2907778,0
2009-06-30,14.25,14.35,14,14.25,2870070,0
2009-07-01,14.29,14.33,13.84,13.92,4099546,0
2009-07-02,13.81,13.81,13.47,13.65,2432101,0
2009-07-06,13.57,13.74,13.37,13.65,2430070,0
2009-07-07,13.72,13.77,13.17,13.18,3549891,0
2009-07-08,13.28,13.34,12.87,13.04,2755542,0
2009-07-09,13.06,13.06,12.74,12.83,2972085,0
2009-07-10,12.75,12.99,12.61,12.74,3765476,0
2009-07-13,12.72,13.15,12.52,13.06,2544711,0
2009-07-14,13,13.17,12.85,13,2368189,0
2009-07-15,13.06,13.64,13.02,13.51,3388483,0
2009-07-16,13.43,13.78,13.35,13.68,3118819,0
2009-07-17,13.78,13.8,13.43,13.56,2835660,0
2009-07-20,13.62,13.7,13.42,13.64,2693093,0
2009-07-21,13.63,14.04,13.46,14.03,4033319,0
2009-07-22,13.92,13.97,13.61,13.76,2717758,0
2009-07-23,13.7,14.37,13.58,14.22,2792953,0
2009-07-24,14.05,14.66,14.01,14.64,2170085,0
2009-07-27,14.56,14.76,14.38,14.7,1640845,0
2009-07-28,14.66,14.91,14.34,14.67,2182087,0
2009-07-29,14.64,14.89,14.5,14.85,3326309,0
2009-07-30,15,15.02,14.64,14.73,2835257,0
2009-07-31,14.76,14.97,14.63,14.69,3341051,0
2009-08-03,14.7,15.09,14.58,14.83,5400954,0
2009-08-04,14.11,14.88,14.09,14.86,5890153,0
2009-08-05,14.83,15,14.53,14.75,4243728,0
2009-08-06,14.74,14.81,14.27,14.32,3261622,0
2009-08-07,14.49,14.68,14.23,14.31,3861900,0
2009-08-10,14.25,14.77,14.25,14.47,3725738,0
2009-08-11,14.4,14.52,14.18,14.27,3855139,0
2009-08-12,14.28,14.98,14.15,14.8,4710168,0
2009-08-13,14.91,14.91,14.52,14.85,2728415,0
2009-08-14,14.67,15.18,14.61,15.14,5360883,0
2009-08-17,14.9,14.98,14.67,14.84,4342117,0
2009-08-18,15,15.2,14.68,15.18,3459648,0
2009-08-19,15,15.75,14.94,15.66,5739012,0
2009-08-20,15.61,15.78,15.5,15.71,3182314,0
2009-08-21,15.83,16.06,15.71,15.87,3735814,0
2009-08-24,15.87,16.08,15.78,16.02,3411340,0
2009-08-25,15.95,16.41,15.95,16.33,3309474,0
2009-08-26,16.42,16.42,16.08,16.22,4723665,0
2009-08-27,16.35,16.62,15.87,16.47,4106035,0
2009-08-28,16.64,16.64,16.2,16.43,2472806,0
2009-08-31,16.29,16.54,15.96,16.46,4413032,0
2009-09-01,16.42,16.86,16,16.2,3958110,0
2009-09-02,15.49,16.16,15.49,16.01,4754211,0
2009-09-03,16.04,16.08,15.72,15.99,1986231,0
2009-09-04,15.95,16.45,15.81,16.43,1510951,0
2009-09-08,16.48,16.59,16.27,16.44,1695724,0
2009-09-09,16.5,17.08,16.45,16.88,3229555,0
2009-09-10,16.81,17.12,16.75,17.09,2754730,0
2009-09-11,17.08,17.23,16.69,17.07,1754172,0
2009-09-14,16.95,17.48,16.95,17.46,3344799,0
2009-09-15,17.76,17.83,17.22,17.23,4995896,0
2009-09-16,17.28,17.33,16.64,16.76,5769865,0
2009-09-17,16.69,17.09,16.66,16.99,2748185,0
2009-09-18,17.03,17.03,16.45,16.47,3909470,0
2009-09-21,16.35,16.76,16.2,16.69,2946962,0
2009-09-22,16.72,16.82,16.14,16.33,3426169,0
2009-09-23,16.33,16.56,16.11,16.11,3088231,0
2009-09-24,16.09,16.4,15.87,16.14,3110932,0
2009-09-25,16.29,16.42,16.14,16.28,1928964,0
2009-09-28,16.45,16.82,16.31,16.58,2182742,0
2009-09-29,16.57,16.68,16.24,16.61,2108699,0
2009-09-30,16.57,16.66,15.99,16.34,2889883,0
2009-10-01,16.32,16.44,15.92,15.94,3070746,0
2009-10-02,15.9,16.44,15.8,16.23,3403749,0
2009-10-05,16.2,16.42,15.98,16.13,2745554,0
2009-10-06,16.2,16.68,15.84,16.54,3159563,0
2009-10-07,16.5,16.67,16.37,16.58,1591594,0
2009-10-08,16.53,16.76,16.37,16.72,2563983,0
2009-10-09,16.59,16.69,16.35,16.69,2128629,0
2009-10-12,16.7,16.87,16.61,16.69,2635571,0
2009-10-13,16.61,16.74,16.53,16.65,2354676,0
2009-10-14,16.66,16.9,16.56,16.85,3126715,0
2009-10-15,16.77,16.96,16.69,16.92,1944840,0
2009-10-16,16.88,16.9,16.41,16.42,4054393,0
2009-10-19,16.5,16.69,16.21,16.65,3314752,0
2009-10-20,16.52,16.56,15.57,15.69,7195401,0
2009-10-21,15.62,16.33,15.61,15.63,4972595,0
2009-10-22,15.68,16.19,15.53,16.05,2947082,0
2009-10-23,15.9,15.98,15.52,15.59,3130610,0
2009-10-26,15.56,15.81,15.37,15.54,2166540,0
2009-10-27,15.59,15.77,15.18,15.25,3370358,0
2009-10-28,15.27,15.37,14.8,14.82,2892932,0
2009-10-29,14.95,15.38,14.65,15.33,2832618,0
2009-10-30,15.23,15.3,14.74,14.78,3853723,0
2009-11-02,14.83,15.02,14.55,14.86,3330077,0
2009-11-03,14.83,14.89,14.55,14.64,3504524,0
2009-11-04,15.07,15.37,14.88,14.97,4877981,0
2009-11-05,15.14,15.46,15.07,15.3,3125455,0
2009-11-06,15.28,15.4,14.9,15.13,2448848,0
2009-11-09,15.47,15.5,15.18,15.32,4363690,0
2009-11-10,14.99,15.81,14.95,15.77,6937315,0
2009-11-11,15.82,15.85,15.39,15.75,3946094,0
2009-11-12,15.72,15.75,15.37,15.4,2520810,0
2009-11-13,15.39,15.77,15.38,15.64,2284659,0
2009-11-16,15.64,15.94,15.63,15.67,2314254,0
2009-11-17,14.66,15.32,14.64,15.12,5658963,0
2009-11-18,15.05,15.45,15.05,15.37,3313044,0
2009-11-19,15.33,15.38,14.98,15.07,2334668,0
2009-11-20,14.4,14.61,14.13,14.39,9787786,0
2009-11-23,14.45,14.9,14.19,14.28,4559829,0
2009-11-24,14.28,14.77,14.26,14.56,4341778,0
2009-11-25,14.7,14.82,14.57,14.7,2488932,0
2009-11-27,14.41,14.57,14.18,14.42,1273034,0
2009-11-30,14.46,14.48,14.23,14.47,3958519,0
2009-12-01,14.55,14.81,14.47,14.6,4036236,0
2009-12-02,14.48,14.66,14.29,14.41,3539484,0
2009-12-03,14.43,14.59,14.23,14.24,3391346,0
2009-12-04,14.56,14.62,14.13,14.33,3759149,0
2009-12-07,14.26,14.45,14.14,14.34,2020716,0
2009-12-08,14.23,14.24,13.93,14.08,3018919,0
2009-12-09,14.02,14.13,13.85,14.09,1695797,0
2009-12-10,14.1,14.4,14.1,14.29,1654007,0
2009-12-11,14.36,14.44,14.25,14.35,1579503,0
2009-12-14,14.47,14.5,14.07,14.1,2426012,0
2009-12-15,14.1,14.31,13.93,13.99,4099160,0
2009-12-16,14.01,14.1,13.91,13.94,2065800,0
2009-12-17,13.86,13.91,13.47,13.48,4843513,0
2009-12-18,13.47,13.69,13.26,13.66,6409520,0
2009-12-21,13.73,14.09,13.68,14.07,2898443,0
2009-12-22,14.11,14.74,14.07,14.73,4401889,0
2009-12-23,14.73,14.8,14.45,14.7,2542617,0
2009-12-24,14.7,14.96,14.56,14.88,968590,0
2009-12-28,14.9,14.99,14.52,14.71,3303063,0
2009-12-29,14.72,14.74,14.58,14.63,1686023,0
2009-12-30,14.57,14.75,14.47,14.59,1309773,0
2009-12-31,14.65,14.71,14.46,14.5,1595795,0
2010-01-04,14.69,14.99,14.67,14.94,4011528,0
2010-01-05,14.95,14.97,14.8,14.94,2211735,0
2010-01-06,14.88,15.04,14.8,15.01,3313497,0
2010-01-07,14.99,15.05,14.81,14.99,2683274,0
2010-01-08,14.97,15.04,14.86,14.97,1658512,0
2010-01-11,14.94,14.98,14.74,14.94,1623075,0
2010-01-12,14.79,15.05,14.76,14.92,3089555,0
2010-01-13,14.97,15.31,14.97,15.17,2939279,0
2010-01-14,15.07,15.34,15.03,15.31,1382582,0
2010-01-15,15.17,15.57,15.1,15.38,5256126,0
2010-01-19,15.44,16,15.44,15.94,5783437,0
2010-01-20,15.82,15.89,15.4,15.63,3506074,0
2010-01-21,15.66,15.86,15.54,15.8,4654581,0
2010-01-22,15.82,16.19,15.74,15.79,4354915,0
2010-01-25,15.88,16.02,15.76,15.83,3154311,0
2010-01-26,15.74,15.88,15.59,15.63,4108488,0
2010-01-27,15.79,15.83,15.23,15.35,3743598,0
2010-01-28,15.34,15.34,14.84,15.08,5386760,0
2010-01-29,15.12,15.31,15.06,15.07,3172629,0
2010-02-01,14.93,15.28,14.93,15.25,4235593,0
2010-02-02,16.16,16.84,15.86,16.58,17808157,0
2010-02-03,16.5,16.64,16.4,16.45,4963173,0
2010-02-04,16.36,16.47,16.16,16.2,4564351,0
2010-02-05,16.24,16.27,15.64,15.99,3468612,0
2010-02-08,16,16.1,15.83,16,2683256,0
2010-02-09,16.2,16.36,15.98,16.03,2934312,0
2010-02-10,16.01,16.22,15.95,16.03,3198134,0
2010-02-11,15.97,16.23,15.89,16.11,3634313,0
2010-02-12,15.99,16.06,15.85,16,2785133,0
2010-02-16,16.06,16.16,15.88,16.09,5324369,0
2010-02-17,16.13,16.17,15.93,16.07,4238018,0
2010-02-18,16.15,16.25,16.12,16.24,2663776,0
2010-02-19,16.28,16.3,16.03,16.11,3229019,0
2010-02-22,15.71,16.21,15.71,16.19,2493357,0
2010-02-23,16.18,16.29,16.04,16.16,4288559,0
2010-02-24,16.25,16.58,16.25,16.57,4370466,0
2010-02-25,16.38,17.02,16.35,16.93,7577210,0
2010-02-26,16.99,17.31,16.91,17.25,5054438,0
2010-03-01,17.35,17.6,17.28,17.35,5052026,0
2010-03-02,17.28,17.42,17.28,17.37,4155916,0
2010-03-03,17.4,17.44,17.14,17.15,3860191,0
2010-03-04,17.25,17.27,17.06,17.11,3044343,0
2010-03-05,17.09,17.45,17.06,17.41,2081573,0
2010-03-08,17.41,17.54,17.3,17.52,2332214,0
2010-03-09,17.39,17.56,17.34,17.42,1675400,0
2010-03-10,17.36,17.65,17.3,17.55,4134618,0
2010-03-11,17.47,19.56,17.4,19.28,23738710,0
2010-03-12,19.33,19.37,18.39,18.64,14793695,0
2010-03-15,18.64,19.42,18.61,19.38,7393823,0
2010-03-16,19.35,19.72,19.08,19.18,4136025,0
2010-03-17,19.3,19.45,18.99,19.07,3067690,0
2010-03-18,19.05,19.68,19,19.56,4777109,0
2010-03-19,19.63,19.65,18.63,18.67,8233826,0
2010-03-22,18.43,18.97,18.33,18.77,4737552,0
2010-03-23,18.8,19.01,18.56,18.83,3379497,0
2010-03-24,18.83,18.92,18.59,18.67,1797563,0
2010-03-25,18.84,18.87,18.5,18.52,3506700,0
2010-03-26,18.64,18.65,18.19,18.26,2268392,0
2010-03-29,18.62,18.62,18.22,18.41,2475383,0
2010-03-30,18.47,18.52,18.23,18.34,1767946,0
2010-03-31,18.34,18.84,18.3,18.54,4013153,0
2010-04-01,18.6,18.85,18.4,18.53,3163071,0
2010-04-05,18.54,18.65,18.31,18.34,3732988,0
2010-04-06,18.32,18.42,17.99,18.03,6771795,0
2010-04-07,17.96,18.08,17.49,17.57,5964146,0
2010-04-08,17.55,17.6,17.24,17.56,4854401,0
2010-04-09,17.51,17.88,17.5,17.75,3479793,0
2010-04-12,17.73,17.83,17.54,17.56,2359867,0
2010-04-13,17.55,17.83,17.42,17.78,5249075,0
2010-04-14,17.78,18.36,17.7,18.33,4529418,0
2010-04-15,18.33,18.39,18.17,18.27,3022529,0
2010-04-16,18.25,18.39,18.1,18.14,4239275,0
2010-04-19,18.04,18.22,17.9,18.11,3108408,0
2010-04-20,18.28,18.32,18,18.22,2990977,0
2010-04-21,18.33,18.33,17.99,18.16,2753967,0
2010-04-22,18.13,18.3,17.94,18.19,2417729,0
2010-04-23,18.25,18.38,18.04,18.28,2469470,0
2010-04-26,18.35,18.72,18.01,18.02,3457430,0
2010-04-27,18.02,18.57,17.93,17.94,3477866,0
2010-04-28,18.1,18.2,17.94,18.02,2415284,0
2010-04-29,18.04,18.13,17.75,17.76,4540210,0
2010-04-30,17.92,18.21,17.77,17.88,3508847,0
2010-05-03,17.92,18.14,17.73,18.11,3284118,0
2010-05-04,17.14,17.14,15.89,16.01,13184559,0
2010-05-05,15.9,16.34,15.86,16.25,6225284,0
2010-05-06,16.39,16.66,15.25,16.01,6991847,0
2010-05-07,16.06,16.07,15.29,15.82,6663953,0
2010-05-10,16.42,16.54,16.05,16.21,4362509,0
2010-05-11,16.14,16.34,16.05,16.17,2853174,0
2010-05-12,16.13,16.43,16.03,16.4,2660228,0
2010-05-13,16.33,16.4,16.16,16.23,1769497,0
2010-05-14,16.15,16.28,15.69,15.78,2564668,0
2010-05-17,15.83,15.94,15.5,15.78,2849547,0
2010-05-18,15.87,15.96,15.52,15.63,3562097,0
2010-05-19,15.65,15.92,15.49,15.61,2992546,0
2010-05-20,15.33,15.41,14.83,14.84,4825290,0
2010-05-21,14.64,15.09,14.43,15.08,5861284,0
2010-05-24,14.95,15.29,14.4,15,3071384,0
2010-05-25,14.77,14.91,14.31,14.91,5190153,0
2010-05-26,14.93,15.24,14.58,14.92,5253318,0
2010-05-27,15.19,15.31,14.79,14.96,3809132,0
2010-05-28,14.72,15.04,14.59,14.9,2256199,0
2010-06-01,14.9,15.1,14.63,14.63,2257156,0
2010-06-02,14.71,14.8,14.55,14.72,4184965,0
2010-06-03,15.03,15.34,14.87,15.27,7677987,0
2010-06-04,14.91,15.2,14.72,14.78,3223978,0
2010-06-07,14.8,14.94,14.4,14.41,2652950,0
2010-06-08,14.38,14.6,13.85,14,5599379,0
2010-06-09,14.15,14.37,13.98,14.01,4383846,0
2010-06-10,14.16,14.43,14.12,14.2,5514387,0
2010-06-11,14.04,14.58,13.97,14.57,5715278,0
2010-06-14,14.59,14.86,14.57,14.67,3233188,0
2010-06-15,14.81,14.91,14.7,14.8,3263278,0
2010-06-16,14.73,15.06,14.69,14.98,2787610,0
2010-06-17,14.97,15.03,14.83,14.99,2274874,0
2010-06-18,14.99,15.06,14.93,14.98,2859542,0
2010-06-21,15.1,15.25,14.95,15.01,2103897,0
2010-06-22,15.01,15.24,14.86,14.89,2409547,0
2010-06-23,14.81,14.87,14.53,14.63,2841711,0
2010-06-24,14.54,14.59,14.15,14.16,4073213,0
2010-06-25,14.18,14.36,14.02,14.24,6270393,0
2010-06-28,14.21,14.43,14.06,14.06,2997790,0
2010-06-29,13.84,13.95,13.58,13.63,3640995,0
2010-06-30,13.66,14.15,13.5,13.93,5253175,0
2010-07-01,13.88,13.93,13.47,13.73,3283284,0
2010-07-02,13.75,13.9,13.53,13.64,2452865,0
2010-07-06,13.81,13.91,13.48,13.58,2388774,0
2010-07-07,13.58,14.03,13.49,14.02,1754784,0
2010-07-08,14.05,14.31,13.99,14.23,3328380,0
2010-07-09,14,14.11,13.73,13.99,3487247,0
2010-07-12,13.96,14.16,13.9,14.12,2398068,0
2010-07-13,14.25,14.53,14.22,14.31,2654670,0
2010-07-14,14.34,14.46,14.16,14.43,2450974,0
2010-07-15,14.47,14.58,14.28,14.57,2130913,0
2010-07-16,14.57,14.74,14.04,14.12,2847897,0
2010-07-19,14.14,14.3,14.05,14.25,2588885,0
2010-07-20,14.07,14.29,13.63,13.84,4238757,0
2010-07-21,13.86,13.92,13.24,13.31,3057889,0
2010-07-22,13.41,13.69,13.4,13.44,2785617,0
2010-07-23,13.37,13.46,13.22,13.37,2412362,0
2010-07-26,13.35,13.83,13.35,13.83,2842930,0
2010-07-27,13.86,15.08,13.86,15.04,7332618,0
2010-07-28,14.96,15.08,14.02,14.06,6632706,0
2010-07-29,14.06,14.19,13.57,13.98,2914986,0
2010-07-30,13.82,14.25,13.76,14.14,2336627,0
2010-08-02,14.45,14.69,14.32,14.58,5099617,0
2010-08-03,15.1,15.82,15.06,15.44,8327347,0
2010-08-04,15.51,16.03,15.45,15.9,4282201,0
2010-08-05,15.75,16.2,15.69,16.06,3222631,0
2010-08-06,15.9,16.3,15.75,16.09,2729975,0
2010-08-09,16.11,16.12,15.48,15.57,3113456,0
2010-08-10,15.48,15.73,15.23,15.54,2016215,0
2010-08-11,15.28,15.32,15,15.02,1757702,0
2010-08-12,14.85,15.08,14.71,14.93,2055477,0
2010-08-13,14.83,14.99,14.73,14.76,1517007,0
2010-08-16,14.7,14.85,14.51,14.6,2124158,0
2010-08-17,14.69,15.1,14.66,14.9,2627946,0
2010-08-18,14.9,15.19,14.65,15.1,2332191,0
2010-08-19,15,15.15,14.63,14.76,2033328,0
2010-08-20,14.75,14.96,14.43,14.68,1382811,0
2010-08-23,14.72,14.99,14.52,14.67,2028105,0
2010-08-24,14.56,14.56,14.03,14.04,3388618,0
2010-08-25,13.92,14.43,13.85,14.38,1919530,0
2010-08-26,14.4,14.42,14.04,14.06,2258254,0
2010-08-27,14.11,14.32,13.95,14.17,2143355,0
2010-08-30,14.12,14.3,13.92,14.1,3060637,0
2010-08-31,14.06,14.32,13.94,14.18,2801649,0
2010-09-01,14.35,14.72,14.15,14.57,2415384,0
2010-09-02,14.49,14.82,14.36,14.8,1822373,0
2010-09-03,14.92,15.18,14.89,15.12,1425663,0
2010-09-07,15.1,15.19,14.7,14.73,1846668,0
2010-09-08,14.64,15.2,14.61,14.99,2568483,0
2010-09-09,15.04,15.37,14.99,15.22,2174130,0
2010-09-10,15.3,15.45,15.15,15.26,1860787,0
2010-09-13,15.41,15.65,15.33,15.61,1794544,0
2010-09-14,16,16.41,15.91,16.34,4721649,0
2010-09-15,16.29,16.6,16.16,16.34,4622939,0
2010-09-16,16.3,16.67,16.3,16.33,2993760,0
2010-09-17,16.42,16.63,16.36,16.54,3033571,0
2010-09-20,16.59,16.68,16.33,16.42,4009884,0
2010-09-21,16.4,16.49,15.99,16.04,5128215,0
2010-09-22,16.08,16.43,15.19,15.42,8677179,0
2010-09-23,15.35,16.27,15.25,16.26,5591865,0
2010-09-24,16.42,16.93,16.07,16.66,5166913,0
2010-09-27,16.68,16.68,15.77,16.45,8655041,0
2010-09-28,16.59,16.7,16,16.26,3318461,0
2010-09-29,16.2,16.32,15.97,16.07,2930515,0
2010-09-30,16.2,16.4,15.85,16.01,3562255,0
2010-10-01,16.18,16.18,15.86,16.12,2287056,0
2010-10-04,16.06,16.23,15.63,15.8,2234933,0
2010-10-05,15.89,16.33,15.89,16.04,4804625,0
2010-10-06,16.1,16.17,15.92,16.1,3133062,0
2010-10-07,16.25,16.43,15.7,16.18,2838608,0
2010-10-08,16.18,16.27,16.02,16.07,1517205,0
2010-10-11,16,16.14,15.98,16.02,2046088,0
2010-10-12,16,16.06,15.83,15.92,2480444,0
2010-10-13,15.97,16.14,15.89,16.02,1651719,0
2010-10-14,16.1,16.33,16.04,16.15,2310633,0
2010-10-15,16.25,16.31,16.07,16.17,2030905,0
2010-10-18,16.14,16.5,16.07,16.5,2615006,0
2010-10-19,16.38,16.49,16.05,16.15,2442654,0
2010-10-20,16.21,16.45,16.14,16.31,1790852,0
2010-10-21,16.37,16.42,15.98,16.11,2248907,0
2010-10-22,16.09,16.24,15.93,16.18,2147220,0
2010-10-25,16.29,16.52,16.2,16.22,1704346,0
2010-10-26,16.11,16.47,16.1,16.25,1647352,0
2010-10-27,16.05,16.28,16.01,16.21,2165036,0
2010-10-28,16.32,16.37,16.02,16.05,1370250,0
2010-10-29,15.99,16.07,15.9,16.03,1662974,0
2010-11-01,16.15,16.4,16.05,16.12,2572270,0
2010-11-02,16.26,16.3,16.03,16.05,1782334,0
2010-11-03,16.03,16.15,15.86,16.02,2670974,0
2010-11-04,16.13,16.3,15.69,16.01,6606999,0
2010-11-05,16.04,16.05,15.82,15.83,3231510,0
2010-11-08,15.94,16.35,15.72,16.28,4575662,0
2010-11-09,16.54,17.29,16.51,16.73,6893283,0
2010-11-10,16.65,16.89,16.43,16.82,3012505,0
2010-11-11,16.64,17.09,16.55,16.97,3011521,0
2010-11-12,17.31,17.31,16.68,16.76,2613867,0
2010-11-15,16.86,16.88,16.61,16.71,1774073,0
2010-11-16,16.55,16.64,16.34,16.41,2496384,0
2010-11-17,16.38,16.51,16.27,16.45,1434336,0
2010-11-18,16.24,16.37,16.06,16.21,7288853,0
2010-11-19,16.17,16.32,16.04,16.15,2376652,0
2010-11-22,16.07,16.25,15.89,15.99,2203891,0
2010-11-23,16.2,16.5,15.91,16.44,5481225,0
2010-11-24,16.55,16.85,16.54,16.75,2010688,0
2010-11-26,16.62,16.72,16.47,16.58,529854,0
2010-11-29,16.47,16.6,16.26,16.5,1837637,0
2010-11-30,16.31,16.5,16.2,16.4,2740592,0
2010-12-01,16.78,17.42,16.75,17.22,4953213,0
2010-12-02,17.24,17.45,17.17,17.44,2519392,0
2010-12-03,17.42,17.85,17.28,17.79,2995463,0
2010-12-06,17.75,17.77,17.46,17.55,2066147,0
2010-12-07,17.71,17.83,17.57,17.73,2318501,0
2010-12-08,17.75,17.82,17.46,17.51,2528289,0
2010-12-09,17.52,17.73,17.44,17.55,1768927,0
2010-12-10,17.06,17.71,17.06,17.58,2100318,0
2010-12-13,17.59,17.61,17.21,17.42,3677420,0
2010-12-14,17.5,17.84,17.45,17.75,1712439,0
2010-12-15,17.96,18.04,17.67,17.96,2764488,0
2010-12-16,17.94,18.49,17.88,18.36,3013124,0
2010-12-17,18.33,18.49,18.03,18.38,4326685,0
2010-12-20,18.72,18.73,18.29,18.59,5848827,0
2010-12-21,18.64,18.76,18.44,18.69,2682791,0
2010-12-22,18.69,19.04,18.65,19,2233402,0
2010-12-23,18.97,19.08,18.78,18.86,1481415,0
2010-12-27,18.81,18.9,18.63,18.86,788062,0
2010-12-28,18.89,19.03,18.77,18.95,1189214,0
2010-12-29,19.02,19.09,18.82,18.88,749754,0
2010-12-30,18.9,19.17,18.71,18.98,1442822,0
2010-12-31,18.91,19.08,18.82,18.82,1080132,0
2011-01-03,18.82,19.2,18.82,19.12,2336629,0
2011-01-04,19.2,19.25,18.88,19.08,2494655,0
2011-01-05,19.09,19.13,18.96,19.04,2815276,0
2011-01-06,18.97,19.07,18.82,18.87,2789426,0
2011-01-07,18.92,18.92,18.69,18.79,1795681,0
2011-01-10,18.75,18.86,18.48,18.76,2371312,0
2011-01-11,18.86,19.06,18.77,18.94,1286093,0
2011-01-12,19.04,19.15,18.9,19.15,1421102,0
2011-01-13,19.09,19.15,18.82,18.88,1543525,0
2011-01-14,18.81,19.18,18.72,19.17,1597363,0
2011-01-18,19.04,19.62,19.03,19.54,3110842,0
2011-01-19,19.55,19.6,19.2,19.39,4914392,0
2011-01-20,19.7,19.7,19.2,19.41,3263555,0
2011-01-21,19.52,19.59,19.18,19.22,2901732,0
2011-01-24,19.35,19.69,19.33,19.39,3912013,0
2011-01-25,19.38,19.63,19.2,19.63,2867705,0
2011-01-26,19.7,19.84,19.6,19.82,1531195,0
2011-01-27,19.81,20.17,19.66,20.17,2607013,0
2011-01-28,20.16,20.2,19.7,19.92,2448772,0
2011-01-31,19.82,20.02,19.65,19.92,3837773,0
2011-02-01,19.99,20.9,19.33,19.48,10777301,0
2011-02-02,19.46,19.81,19.46,19.58,2022401,0
2011-02-03,19.53,19.78,19.44,19.47,2157679,0
2011-02-04,19.51,19.8,19.41,19.5,2294133,0
2011-02-07,19.55,19.77,19.48,19.61,1816744,0
2011-02-08,19.66,19.76,19.44,19.5,1917088,0
2011-02-09,19.51,19.75,19.44,19.56,2019372,0
2011-02-10,19.54,20.01,19.5,19.73,2127312,0
2011-02-11,19.66,20.39,19.4,20.18,5843042,0
2011-02-14,20.89,20.89,20.07,20.08,2708271,0
2011-02-15,20.19,20.23,19.77,20.05,1948393,0
2011-02-16,20.13,20.28,20.03,20.21,1997410,0
2011-02-18,20.44,20.8,20.42,20.61,1220896,0
2011-02-22,20.49,20.55,20.13,20.15,2019929,0
2011-02-23,20.22,20.35,19.73,19.78,2520970,0
2011-02-24,19.79,20,19.58,19.83,2254199,0
2011-02-25,19.88,20.59,19.88,20.56,2085027,0
2011-02-28,20.57,20.76,20.09,20.18,2374258,0
2011-03-01,20.19,20.35,19.86,20,2047980,0
2011-03-02,20,20.2,19.86,19.98,1336616,0
2011-03-03,20.87,21.46,20.65,21.14,6225074,0
2011-03-04,21.39,21.39,20.88,21.08,2190621,0
2011-03-07,21.16,21.29,20.75,20.93,2385625,0
2011-03-08,21.01,21.5,20.76,21.47,1977257,0
2011-03-09,21.45,21.68,21.24,21.65,3904472,0
2011-03-10,21.38,21.55,21.16,21.46,5571280,0
2011-03-11,21.31,21.57,21.23,21.54,3338430,0
2011-03-14,21.33,21.45,20.92,21.31,2979313,0
2011-03-15,20.77,21.41,20.51,21.27,2564794,0
2011-03-16,21.2,21.42,20.99,21.12,2859816,0
2011-03-17,21.46,21.88,21.41,21.75,3391794,0
2011-03-18,21.89,21.95,21.55,21.66,2605298,0
2011-03-21,21.96,22.17,21.8,21.95,2316905,0
2011-03-22,22.01,22.07,21.8,21.84,2872941,0
2011-03-23,21.78,21.87,21.47,21.78,1345409,0
2011-03-24,21.2,21.9,20.8,21.89,5856462,0
2011-03-25,21.9,22.1,21.83,21.83,3109616,0
2011-03-28,21.83,21.96,21.7,21.87,1731014,0
2011-03-29,21.94,22.31,21.8,22.28,2017796,0
2011-03-30,22.47,22.49,22.18,22.25,1919001,0
2011-03-31,22.31,22.4,22.11,22.2,1505579,0
2011-04-01,22.24,22.44,22,22.09,2519370,0
2011-04-04,22.06,22.26,21.85,21.94,2395200,0
2011-04-05,21.88,21.95,21.71,21.88,1764317,0
2011-04-06,21.98,22.08,21.76,21.81,2287979,0
2011-04-07,21.82,21.92,21.63,21.79,1189303,0
2011-04-08,21.96,21.99,21.58,21.73,1140546,0
2011-04-11,21.7,21.99,21.6,21.65,991791,0
2011-04-12,21.63,21.75,21.58,21.69,1688815,0
2011-04-13,21.78,21.92,21.72,21.79,2049314,0
2011-04-14,21.6,21.97,21.56,21.88,1601082,0
2011-04-15,21.91,22.05,21.86,21.95,2717858,0
2011-04-18,21.78,21.78,21.3,21.45,2126289,0
2011-04-19,21.45,21.63,21.31,21.58,1893306,0
2011-04-20,21.82,22,21.7,21.95,1957635,0
2011-04-21,22.04,22.1,21.79,21.84,2047914,0
2011-04-25,21.75,21.85,21.41,21.82,2081396,0
2011-04-26,21.84,22,21.64,21.86,2773060,0
2011-04-27,21.93,21.97,21.66,21.84,2366458,0
2011-04-28,21.88,22.18,21.73,22,2516077,0
2011-04-29,21.96,22.1,21.83,22.02,2392080,0
2011-05-02,22.02,22.49,22.01,22.42,3095412,0
2011-05-03,22.41,23.09,22.25,22.69,5769569,0
2011-05-04,23.24,23.24,22.42,22.43,1889801,0
2011-05-05,22.38,22.5,22.2,22.25,1778469,0
2011-05-06,22.55,22.59,22.17,22.3,1532878,0
2011-05-09,22.35,22.52,22.05,22.46,2433969,0
2011-05-10,22.43,22.6,22.38,22.44,1770582,0
2011-05-11,22.36,22.53,21.95,22,2906726,0
2011-05-12,21.88,22.09,21.81,22.02,2316932,0
2011-05-13,21.96,22.01,21.57,21.69,1373732,0
2011-05-16,21.58,21.61,21.16,21.2,2705126,0
2011-05-17,21.03,21.17,20.95,21.14,2042644,0
2011-05-18,21.21,21.56,21.11,21.54,1700795,0
2011-05-19,21.41,21.62,21.26,21.42,921214,0
2011-05-20,21.24,21.36,20.99,21.06,1073734,0
2011-05-23,20.83,20.88,20.64,20.72,2259036,0
2011-05-24,20.74,20.78,20.52,20.61,1709891,0
2011-05-25,20.59,20.69,20.37,20.41,2001590,0
2011-05-26,20.42,21.14,20.34,21.08,2986592,0
2011-05-27,21.09,21.19,20.9,21.03,1239761,0
2011-05-31,21.14,21.5,20.96,21.5,2181527,0
2011-06-01,21.56,21.66,20.76,20.82,1919891,0
2011-06-02,20.75,20.84,20.48,20.64,1867317,0
2011-06-03,20.44,20.77,20.39,20.46,1364684,0
2011-06-06,20.38,20.45,20.13,20.21,1365524,0
2011-06-07,20.19,20.42,20.11,20.2,2250040,0
2011-06-08,20.05,20.2,19.86,19.91,2057024,0
2011-06-09,19.94,20.26,19.8,20.15,1506710,0
2011-06-10,20.03,20.2,19.87,20,1867815,0
2011-06-13,20.02,20.25,19.96,19.97,1915114,0
2011-06-14,20.08,20.37,20.04,20.2,2011120,0
2011-06-15,20.04,20.25,19.78,19.83,2135779,0
2011-06-16,19.84,20,19.56,19.72,2308300,0
2011-06-17,19.68,19.9,19.56,19.63,2578999,0
2011-06-20,19.58,20.01,19.55,19.99,1260893,0
2011-06-21,20.09,20.49,20,20.42,2532504,0
2011-06-22,20.38,20.83,20.31,20.46,2753128,0
2011-06-23,20.29,20.34,19.86,20.25,2091246,0
2011-06-24,20.22,20.31,19.89,19.94,1587033,0
2011-06-27,19.91,20.04,19.8,19.89,1463965,0
2011-06-28,19.99,20.01,19.84,19.96,2350247,0
2011-06-29,20.03,20.03,19.75,19.85,3078571,0
2011-06-30,19.89,20.25,19.73,20.17,3233996,0
2011-07-01,20.22,20.34,20.14,20.28,3042947,0
2011-07-05,20.31,20.46,20.18,20.38,1674272,0
2011-07-06,20.41,20.65,20.35,20.53,1985336,0
2011-07-07,20.66,20.78,20.48,20.57,1778873,0
2011-07-08,20.44,20.55,20.37,20.52,1886400,0
2011-07-11,20.3,20.47,19.99,20.04,2019857,0
2011-07-12,20,20.32,19.92,20.2,3143989,0
2011-07-13,20.28,20.51,20.17,20.36,3175782,0
2011-07-14,20.43,20.59,20.22,20.3,3954278,0
2011-07-15,20.38,20.42,20.06,20.18,1606982,0
2011-07-18,20.1,20.3,19.75,19.95,1625646,0
2011-07-19,20.07,20.45,20.06,20.39,1344327,0
2011-07-20,20.44,20.56,20.23,20.36,2024783,0
2011-07-21,20.48,20.9,20.42,20.82,2171517,0
2011-07-22,20.81,20.81,20.52,20.68,1160313,0
2011-07-25,20.56,20.62,20.14,20.15,1685420,0
2011-07-26,20.15,20.15,19.26,19.29,3465516,0
2011-07-27,19.21,19.21,18.7,18.75,3946210,0
2011-07-28,18.73,18.86,18.45,18.48,2095132,0
2011-07-29,18.3,18.65,18.22,18.57,3159845,0
2011-08-01,18.7,18.75,17.82,18.05,3793086,0
2011-08-02,17.83,18.42,17.44,17.46,4901580,0
2011-08-03,17.43,17.59,16.82,17.57,3232195,0
2011-08-04,17.34,17.41,16.53,16.53,2998385,0
2011-08-05,16.32,17.08,15.98,16.88,5684314,0
2011-08-08,16.39,16.8,15.18,15.21,4577431,0
2011-08-09,15.22,16.03,14.73,16.02,5218871,0
2011-08-10,15.56,15.94,15.13,15.16,4282973,0
2011-08-11,15.26,16.02,15.05,15.82,3014165,0
2011-08-12,15.84,16.35,15.61,16.23,2716863,0
2011-08-15,16.37,16.76,16.22,16.75,1883316,0
2011-08-16,16.56,16.9,16.45,16.62,2417771,0
2011-08-17,16.77,17.03,16.59,16.62,2679726,0
2011-08-18,16.23,16.27,15.49,15.63,2270106,0
2011-08-19,15.4,15.96,15.4,15.58,3151401,0
2011-08-22,16.08,16.16,15.35,15.45,1405803,0
2011-08-23,15.53,16.1,15.28,16.1,2658840,0
2011-08-24,16.02,16.25,15.75,16.18,1673638,0
2011-08-25,16.06,16.23,15.55,15.67,1733825,0
2011-08-26,15.41,16.12,15.32,16.01,1547342,0
2011-08-29,16.24,16.72,16.24,16.69,883706,0
2011-08-30,16.56,16.82,16.46,16.67,1096998,0
2011-08-31,16.74,17.1,16.46,16.64,1760900,0
2011-09-01,16.63,16.94,16.54,16.61,2190016,0
2011-09-02,16.29,16.38,15.87,15.88,666548,0
2011-09-06,15.58,15.99,15.31,15.85,1652645,0
2011-09-07,16.12,16.76,15.98,16.75,1796549,0
2011-09-08,16.59,16.84,16.42,16.52,1929908,0
2011-09-09,16.37,16.4,15.67,15.79,1477947,0
2011-09-12,15.54,15.79,15.38,15.72,1363307,0
2011-09-13,15.72,16.02,15.65,15.94,1325455,0
2011-09-14,16.05,16.62,15.67,16.32,1152116,0
2011-09-15,16.47,16.61,16.25,16.47,1290584,0
2011-09-16,16.5,16.72,16.32,16.53,1579682,0
2011-09-19,16.23,16.38,15.91,16.27,1299726,0
2011-09-20,16.35,16.8,16.26,16.28,1209382,0
2011-09-21,16.3,16.32,15.7,15.71,1955109,0
2011-09-22,15.28,15.5,14.91,15.15,3669088,0
2011-09-23,15.13,15.62,14.98,15.6,2037137,0
2011-09-26,15.78,15.78,15.23,15.53,1433748,0
2011-09-27,15.89,16.8,15.76,16.4,3996387,0
2011-09-28,16.47,16.58,15.65,15.73,1906006,0
2011-09-29,15.99,16,15.2,15.61,1815461,0
2011-09-30,15.43,15.56,15.19,15.21,1810510,0
2011-10-03,15,15.16,14.2,14.23,2690485,0
2011-10-04,14.07,14.72,13.9,14.71,2606774,0
2011-10-05,14.73,15.17,14.53,15.05,1639052,0
2011-10-06,15.04,15.37,14.96,15.21,1570194,0
2011-10-07,15.14,15.25,14.91,14.99,1501090,0
2011-10-10,15.24,15.44,15.11,15.3,1483502,0
2011-10-11,15.12,15.66,15.12,15.49,1458101,0
2011-10-12,15.65,16.06,15.19,15.41,4313687,0
2011-10-13,15.26,15.35,14.92,15.25,2289151,0
2011-10-14,15.32,15.63,15.32,15.54,1366947,0
2011-10-17,15.37,15.46,14.72,14.77,2041181,0
2011-10-18,14.81,15.09,14.56,15.02,2589965,0
2011-10-19,15.03,15.09,14.55,14.62,2183843,0
2011-10-20,14.57,14.75,14.4,14.66,2637134,0
2011-10-21,14.85,15.52,14.77,15.5,2577209,0
2011-10-24,15.48,16.11,15.48,16.1,3002006,0
2011-10-25,15.95,15.99,15.53,15.55,2012992,0
2011-10-26,15.58,15.8,15.33,15.64,1720993,0
2011-10-27,15.98,16.47,15.52,15.93,2464883,0
2011-10-28,15.9,16.7,15.78,16.65,2127454,0
2011-10-31,16.44,16.62,15.99,16.12,2156692,0
2011-11-01,15.62,15.62,15.25,15.29,2396898,0
2011-11-02,15.45,15.58,15.27,15.41,2291617,0
2011-11-03,15.56,16.18,15.41,16.16,2911457,0
2011-11-04,16.01,16.42,15.79,16.36,2307908,0
2011-11-07,16.36,16.44,15.73,16.23,2466772,0
2011-11-08,16.86,18.6,16.86,17.84,7086058,0
2011-11-09,17.36,17.48,16.94,17.09,3196451,0
2011-11-10,17.25,17.31,16.93,17.09,3039421,0
2011-11-11,17.26,17.88,17.21,17.77,1490687,0
2011-11-14,17.7,17.77,17.34,17.64,2054626,0
2011-11-15,17.58,17.9,17.44,17.61,1848520,0
2011-11-16,17.47,17.98,17.22,17.45,2809804,0
2011-11-17,17.48,17.49,16.91,16.96,2411907,0
2011-11-18,17.2,17.3,16.76,16.83,1351423,0
2011-11-21,16.7,16.7,15.99,16.38,3024033,0
2011-11-22,16.38,17.06,16.24,16.66,2494126,0
2011-11-23,16.42,16.47,16.18,16.21,1571532,0
2011-11-25,16.07,16.31,16,16,920543,0
2011-11-28,16.5,16.92,16.39,16.62,1948950,0
2011-11-29,16.76,17.21,16.47,16.55,1798343,0
2011-11-30,17,17.62,17,17.61,2811055,0
2011-12-01,17.57,17.95,16.61,17.55,5598650,0
2011-12-02,17.67,17.98,17.02,17.16,3008383,0
2011-12-05,17.45,17.75,17.33,17.53,2185834,0
2011-12-06,17.51,17.62,17.3,17.38,1373847,0
2011-12-07,17.27,17.43,16.9,17.34,1350630,0
2011-12-08,17.21,17.26,16.67,16.71,2118688,0
2011-12-09,16.77,17.27,16.7,17.2,1524141,0
2011-12-12,17.02,17.13,16.56,16.87,1586598,0
2011-12-13,17.02,17.23,16.62,16.73,1556641,0
2011-12-14,16.66,16.73,16.43,16.58,1729251,0
2011-12-15,16.79,16.79,16.33,16.39,1880871,0
2011-12-16,16.59,16.91,16.38,16.79,4938713,0
2011-12-19,16.86,17.11,16.48,16.49,2966598,0
2011-12-20,16.79,17.18,16.79,16.92,2000173,0
2011-12-21,16.86,17.07,16.59,17.03,1222576,0
2011-12-22,17.05,17.32,17.05,17.17,1699892,0
2011-12-23,17.25,17.36,17.07,17.3,1325430,0
2011-12-27,17.22,17.67,17.22,17.57,1113422,0
2011-12-28,17.53,17.63,17.18,17.24,775073,0
2011-12-29,17.2,17.65,17.13,17.59,1104406,0
2011-12-30,17.55,17.79,17.475,17.51,1081653,0
2012-01-03,18.11,18.28,17.74,17.84,2741649,0
2012-01-04,17.77,18.09,17.6,17.91,1633809,0
2012-01-05,17.78,18.37,17.76,18.36,2323367,0
2012-01-06,18.37,18.65,18.3,18.57,2269988,0
2012-01-09,18.52,18.64,18.25,18.52,1708493,0
2012-01-10,18.73,18.92,18.54,18.75,1483428,0
2012-01-11,18.72,19,18.66,18.95,1215427,0
2012-01-12,18.95,19.29,18.56,19.26,1856579,0
2012-01-13,19.02,19.29,18.94,19.26,1774067,0
2012-01-17,19.35,19.49,19.03,19.09,2406563,0
2012-01-18,19.17,19.32,18.95,19.28,2406808,0
2012-01-19,19.26,19.77,19.21,19.64,2124262,0
2012-01-20,19.52,19.6,19.16,19.35,2558457,0
2012-01-23,19.33,19.47,19.15,19.17,1804448,0
2012-01-24,19.16,19.43,19.1,19.41,2035240,0
2012-01-25,19.42,19.81,19.33,19.63,2558070,0
2012-01-26,19.33,19.45,19.05,19.34,2027367,0
2012-01-27,19.32,19.55,19.26,19.38,2123225,0
2012-01-30,19.06,19.25,19,19.2,3046798,0
2012-01-31,20.31,21.06,20.01,20.39,7561621,0
2012-02-01,20.53,20.9,20.4,20.71,3303410,0
2012-02-02,20.6,20.69,20.29,20.5,2058136,0
2012-02-03,20.66,21.29,20.53,21.1,2638497,0
2012-02-06,21.06,21.09,20.63,20.79,1433081,0
2012-02-07,20.77,20.87,20.42,20.83,2343158,0
2012-02-08,20.8,20.84,20.49,20.58,1418497,0
2012-02-09,20.65,20.92,20.47,20.92,2039175,0
2012-02-10,20.75,20.79,20.48,20.7,1041248,0
2012-02-13,20.87,21.05,20.73,20.98,1102276,0
2012-02-14,20.85,20.96,20.69,20.86,1362003,0
2012-02-15,20.95,20.99,20.66,20.8,1195887,0
2012-02-16,20.83,21.42,20.82,21.38,1319159,0
2012-02-17,21.49,21.6,21.34,21.45,1627964,0
2012-02-21,21.2,21.41,20.87,21.02,1443631,0
2012-02-22,21,21.15,20.89,21.04,1335022,0
2012-02-23,21.01,21.14,20.87,21.07,743765,0
2012-02-24,21.06,21.38,20.93,21.33,1082807,0
2012-02-27,21.17,21.66,21.11,21.45,1543453,0
2012-02-28,21.28,21.72,21.28,21.5,1164039,0
2012-02-29,21.37,21.39,20.66,20.73,5177203,0
2012-03-01,20.73,21.13,20.65,20.95,4689460,0
2012-03-02,20.69,20.95,20.38,20.44,2285925,0
2012-03-05,20.44,20.5,20.15,20.43,1714160,0
2012-03-06,20.21,20.27,19.9,20.06,1820984,0
2012-03-07,20.04,20.33,19.96,20.25,882617,0
2012-03-08,20.48,21.25,20.36,21.04,3093528,0
2012-03-09,21.05,21.35,20.96,21,1249118,0
2012-03-12,21,21.1,20.48,20.56,1076329,0
2012-03-13,20.71,21.56,20.63,21.55,2080397,0
2012-03-14,21.47,21.56,21.24,21.31,1025503,0
2012-03-15,21.39,21.39,21.02,21.26,1959527,0
2012-03-16,21.2,21.62,21.2,21.55,1683557,0
2012-03-19,21.6,21.74,21.46,21.6,998639,0
2012-03-20,21.42,21.56,21.21,21.23,998345,0
2012-03-21,21.24,21.36,20.99,21.07,962367,0
2012-03-22,20.88,21.36,20.87,21.29,2337419,0
2012-03-23,21.28,21.38,21.05,21.09,1219472,0
2012-03-26,21.14,21.42,21.14,21.36,1892877,0
2012-03-27,21.42,21.68,21.4,21.63,3077443,0
2012-03-28,21.66,21.88,21.6,21.84,2261572,0
2012-03-29,21.65,21.83,21.44,21.74,1450732,0
2012-03-30,21.87,21.89,21.52,21.55,1851395,0
2012-04-02,21.44,21.85,21.42,21.78,2060422,0
2012-04-03,21.71,21.95,21.59,21.93,2441354,0
2012-04-04,21.9,22.16,21.73,21.91,5353668,0
2012-04-05,21.92,22.04,21.73,21.84,868231,0
2012-04-09,21.61,21.62,21.11,21.2,1910915,0
2012-04-10,21.16,21.19,20.56,20.56,2451374,0
2012-04-11,20.8,20.97,20.71,20.82,1568287,0
2012-04-12,20.79,21.28,20.79,21.18,1073561,0
2012-04-13,21.05,21.15,20.66,20.87,1891736,0
2012-04-16,20.97,21.08,20.54,20.6,1554984,0
2012-04-17,20.8,21.16,20.75,21.06,1389718,0
2012-04-18,20.96,21.33,20.85,20.94,1352536,0
2012-04-19,21,21.21,20.59,20.68,1318628,0
2012-04-20,20.75,20.84,20.54,20.6,1653651,0
2012-04-23,20.35,20.45,19.93,20.4,1565857,0
2012-04-24,20.37,20.43,20.13,20.33,1671107,0
2012-04-25,20.58,21.17,20.5,21.02,1854894,0
2012-04-26,20.89,21.26,20.68,21.16,998964,0
2012-04-27,21.31,21.4,21.07,21.23,1870316,0
2012-04-30,20.14,20.24,18.8,19.12,27896503,0
2012-05-01,18.99,19.05,18.67,18.8,10780412,0
2012-05-02,18.71,18.75,17.82,18.1,9386563,0
2012-05-03,18.24,18.25,17.48,17.58,4951009,0
2012-05-04,17.5,17.57,16.86,17.1,7792253,0
2012-05-07,16.93,17.4,16.9,17.09,5377727,0
2012-05-08,17.09,17.27,16.88,17.19,4930786,0
2012-05-09,16.94,17.19,16.74,17.01,3599331,0
2012-05-10,17.17,17.4,16.89,17.24,5970029,0
2012-05-11,17.11,17.46,17,17.44,5981920,0
2012-05-14,17.57,17.87,17.4,17.6,9689077,0
2012-05-15,17.61,17.73,17.42,17.5,5703403,0
2012-05-16,17.61,17.71,17.34,17.36,4809748,0
2012-05-17,17.39,17.45,16.96,16.96,4689015,0
2012-05-18,17.05,17.08,16.64,16.74,5679109,0
2012-05-21,16.75,17.42,16.7,17.31,2752156,0
2012-05-22,17.31,17.57,17.04,17.15,3726038,0
2012-05-23,17,17.24,16.75,17.21,2179462,0
2012-05-24,17.27,17.3,16.93,16.97,1929869,0
2012-05-25,17.01,17.13,16.84,16.92,3748560,0
2012-05-29,17.12,17.16,16.82,16.99,3850898,0
2012-05-30,16.84,16.93,16.64,16.83,2258002,0
2012-05-31,16.8,16.97,16.6,16.76,3450166,0
2012-06-01,16.38,16.57,16.26,16.32,2877161,0
2012-06-04,16.29,16.49,16.18,16.34,2884736,0
2012-06-05,16.24,16.62,16.24,16.57,2226369,0
2012-06-06,16.67,17.01,16.67,16.92,3565542,0
2012-06-07,17.04,17.1,16.75,16.84,4264543,0
2012-06-08,16.81,17.04,16.67,16.94,2213107,0
2012-06-11,17.05,17.05,16.64,16.67,2503024,0
2012-06-12,16.75,16.93,16.61,16.73,2480907,0
2012-06-13,16.77,17.01,16.69,16.8,2084091,0
2012-06-14,16.83,17.21,16.83,17.11,2497174,0
2012-06-15,17.11,17.31,16.95,17.28,3962026,0
2012-06-18,17.17,17.61,17.13,17.47,2888221,0
2012-06-19,17.55,18.05,17.55,17.91,5886600,0
2012-06-20,17.93,18.2,17.91,18.07,3244200,0
2012-06-21,18.08,18.13,17.33,17.34,4816313,0
2012-06-22,17.33,17.79,17.26,17.71,4481146,0
2012-06-25,17.59,17.59,17.23,17.39,1975409,0
2012-06-26,17.39,17.49,17.13,17.41,3343185,0
2012-06-27,17.51,17.8,17.47,17.76,2071375,0
2012-06-28,17.6,17.69,17.33,17.67,2256235,0
2012-06-29,18.02,18.31,17.96,18.04,3489047,0
2012-07-02,18.17,18.47,18.04,18.44,2941699,0
2012-07-03,18.45,18.56,18.33,18.53,1123318,0
2012-07-05,18.54,18.68,18.31,18.45,2136322,0
2012-07-06,18.32,18.41,18.1,18.29,2147508,0
2012-07-09,18.24,18.38,17.98,18.19,1326694,0
2012-07-10,18.36,18.5,18.19,18.32,2560177,0
2012-07-11,18.31,18.35,18,18.16,1405572,0
2012-07-12,17.99,18.93,17.99,18.71,6010232,0
2012-07-13,18.78,19.32,18.66,19.25,3736230,0
2012-07-16,19.17,19.2,18.92,18.97,1581500,0
2012-07-17,19.27,19.31,18.82,19.1,2481006,0
2012-07-18,19.22,19.39,19.14,19.24,2342148,0
2012-07-19,19.3,19.35,19.09,19.24,1710780,0
2012-07-20,19.08,19.15,18.84,18.96,1639268,0
2012-07-23,18.7,18.82,18.36,18.7,1375778,0
2012-07-24,18.76,18.76,18.16,18.445,1938233,0
2012-07-25,18.52,18.74,18.3,18.35,2529509,0
2012-07-26,18.65,18.68,17.7,17.98,3839639,0
2012-07-27,18.07,18.75,18,18.6,4164457,0
2012-07-30,18.59,18.8,18.18,18.26,3006454,0
2012-07-31,18.73,19.15,18.51,18.52,4437992,0
2012-08-01,18.62,19.04,18.52,18.75,3397485,0
2012-08-02,18.52,19.09,18.5,18.83,2640915,0
2012-08-03,19.32,19.73,19.29,19.53,3110637,0
2012-08-06,19.57,19.95,19.32,19.65,2222061,0
2012-08-07,19.95,20.055,19.76,19.78,2002410,0
2012-08-08,19.7,19.86,19.57,19.76,1283685,0
2012-08-09,19.69,19.81,19.46,19.8,1427700,0
2012-08-10,19.7,19.95,19.7,19.91,1120265,0
2012-08-13,19.82,19.92,19.6,19.88,1805901,0
2012-08-14,19.95,20.05,19.76,19.86,2263573,0
2012-08-15,19.72,19.82,19.63,19.75,1851975,0
2012-08-16,19.76,20,19.67,19.82,1590338,0
2012-08-17,19.8,19.94,19.69,19.88,1082329,0
2012-08-20,19.88,19.97,19.68,19.83,1187308,0
2012-08-21,19.85,20,19.71,19.82,1039487,0
2012-08-22,19.69,19.835,19.53,19.67,1195634,0
2012-08-23,19.6,19.94,19.57,19.77,1579909,0
2012-08-24,19.74,19.79,19.42,19.46,2071742,0
2012-08-27,19.56,19.61,19.37,19.51,765940,0
2012-08-28,19.49,19.68,19.34,19.57,1119845,0
2012-08-29,19.59,19.9,19.51,19.72,1446992,0
2012-08-30,19.69,19.84,19.6,19.71,822421,0
2012-08-31,19.83,19.9,19.405,19.63,1196169,0
2012-09-04,19.65,20,19.5,19.95,1614689,0
2012-09-05,19.91,20.12,19.771,19.99,2041392,0
2012-09-06,20.04,20.3,19.93,20.125,2486818,0
2012-09-07,20.01,20.275,19.97,20.18,1258304,0
2012-09-10,20.14,20.2,19.94,20.04,783997,0
2012-09-11,20.06,20.18,19.69,19.75,2764661,0
2012-09-12,19.84,20.05,19.68,19.83,2154036,0
2012-09-13,19.85,20.33,19.73,20.21,2681559,0
2012-09-14,20.27,20.98,20.22,20.95,4350336,0
2012-09-17,20.85,21,20.58,20.75,2544900,0
2012-09-18,20.75,20.89,20.6,20.79,3151661,0
2012-09-19,20.8,21.13,20.742,21.05,2377166,0
2012-09-20,20.9,20.99,20.61,20.95,1473734,0
2012-09-21,21.03,21.24,20.72,20.74,2903947,0
2012-09-24,21,21.02,20.52,20.89,1869627,0
2012-09-25,20.97,21.15,20.57,20.57,1937235,0
2012-09-26,20.5,20.71,20.2,20.33,2067477,0
2012-09-27,20.39,20.5,20.25,20.35,2364007,0
2012-09-28,20.32,20.366,20.11,20.22,1851533,0
2012-10-01,20.24,20.76,20.09,20.4,2892164,0
2012-10-02,20.56,20.8,20.52,20.765,1805478,0
2012-10-03,20.88,21.26,20.67,21.14,3072103,0
2012-10-04,21.32,21.57,21.04,21.55,2042988,0
2012-10-05,21.54,21.865,21.43,21.56,2662646,0
2012-10-08,21.55,21.63,21.33,21.63,2125965,0
2012-10-09,21.49,21.57,21.08,21.45,4090828,0
2012-10-10,21.4,21.61,21.14,21.39,2322982,0
2012-10-11,21.58,21.75,21.37,21.45,1769004,0
2012-10-12,21.4,21.63,21.3,21.6,2676359,0
2012-10-15,21.51,21.84,21.46,21.63,2051077,0
2012-10-16,21.64,22,21.64,21.72,1784860,0
2012-10-17,21.71,21.99,21.62,21.75,2160507,0
2012-10-18,21.64,21.71,21.14,21.39,2112879,0
2012-10-19,21.29,21.47,20.37,20.46,4207908,0
2012-10-22,20.51,20.758,20.22,20.39,2644196,0
2012-10-23,20.3,20.5,19.96,20.32,3383153,0
2012-10-24,20.28,20.46,20.22,20.28,1219287,0
2012-10-25,20.33,20.57,20.1,20.33,1121713,0
2012-10-26,20.36,20.65,20.21,20.55,1361092,0
2012-10-31,20.52,20.65,20.18,20.62,2779884,0
2012-11-01,20.58,21.22,20.57,21.06,2182736,0
2012-11-02,21.14,21.31,20.9,20.91,2362518,0
2012-11-05,20.84,21.02,20.64,20.9,1350745,0
2012-11-06,21.05,21.11,20.75,20.83,2096307,0
2012-11-07,20.71,20.73,20.24,20.338,2001038,0
2012-11-08,20.24,20.3,19.9,20.07,2370299,0
2012-11-09,20.03,20.38,19.81,20.32,3408806,0
2012-11-12,20.4,20.49,20.19,20.39,2414981,0
2012-11-13,19.69,20.32,19.62,20.25,8484445,0
2012-11-14,20.26,20.505,19.81,19.86,3022714,0
2012-11-15,19.83,19.9,19.3,19.43,4550486,0
2012-11-16,19.35,19.61,19.24,19.5,3260500,0
2012-11-19,19.69,19.91,19.4,19.435,3940160,0
2012-11-20,19.45,19.656,19.11,19.15,3644419,0
2012-11-21,19.15,19.44,19.05,19.29,2960399,0
2012-11-23,19.43,19.6,19.28,19.48,664122,0
2012-11-26,19.45,19.51,19.28,19.44,2699331,0
2012-11-27,19.46,19.68,18.74,18.82,4732408,0
2012-11-28,18.83,19.05,18.72,18.97,4708240,0
2012-11-29,19.09,19.16,18.89,18.99,4434149,0
2012-11-30,18.97,19.12,18.83,19.08,4730562,0
2012-12-03,19.11,19.17,18.65,18.68,2065953,0
2012-12-04,18.64,18.94,18.51,18.87,5802712,0
2012-12-05,18.94,19.27,18.86,19.24,5451546,0
2012-12-06,19.13,19.4,19.1,19.25,2476405,0
2012-12-07,19.43,19.58,19.24,19.53,5690880,0
2012-12-10,19.43,19.75,19.36,19.71,3231685,0
2012-12-11,19.75,20.13,19.74,20.08,3213034,0
2012-12-12,20.05,20.1,19.73,19.83,2263749,0
2012-12-13,19.83,19.93,19.68,19.82,2018629,0
2012-12-14,19.75,19.97,19.66,19.7,1381863,0
2012-12-17,19.81,19.84,19.65,19.79,1395178,0
2012-12-18,19.88,20.49,19.801,20.46,2434604,0
2012-12-19,20.4,20.46,20.22,20.39,1797452,0
2012-12-20,20.38,20.49,20.31,20.42,1461716,0
2012-12-21,20.24,20.63,20.16,20.59,3021331,0
2012-12-24,20.55,20.57,20.27,20.4,567480,0
2012-12-26,20.36,20.46,20.14,20.23,1043645,0
2012-12-27,20.21,20.28,19.895,20.12,1665739,0
2012-12-28,20,20.09,19.89,19.91,1791758,0
2012-12-31,19.92,20.091,19.76,20.01,1622461,0
2013-01-02,20.47,20.61,20.205,20.47,2741482,0
2013-01-03,20.47,20.87,20.39,20.72,2372651,0
2013-01-04,20.79,20.95,20.56,20.6,1780454,0
2013-01-07,20.51,20.67,20.42,20.66,1087042,0
2013-01-08,20.69,21.025,20.63,20.89,4073933,0
2013-01-09,22.04,23.22,21.74,22.36,8134309,0
2013-01-10,22.44,22.755,22.32,22.68,4103310,0
2013-01-11,22.66,22.73,22.18,22.35,3026169,0
2013-01-14,22.2,22.56,22.16,22.56,2340668,0
2013-01-15,22.38,22.75,22.31,22.73,1562712,0
2013-01-16,22.73,22.75,22.48,22.65,1654639,0
2013-01-17,22.75,23.02,22.65,22.97,2862543,0
2013-01-18,22.92,23.25,22.74,23.21,2905235,0
2013-01-22,23.2,23.46,22.96,23.37,2689413,0
2013-01-23,23.27,23.43,22.91,23.09,2699108,0
2013-01-24,23.1,23.49,23.1,23.33,1654224,0
2013-01-25,23.42,23.9,23.27,23.74,2103099,0
2013-01-28,23.87,23.93,23.4,23.61,1592295,0
2013-01-29,23.61,23.83,23.4,23.63,1807864,0
2013-01-30,23.64,23.74,23.44,23.59,1203973,0
2013-01-31,23.56,23.96,23.46,23.84,2031593,0
2013-02-01,23.6,23.74,23.3,23.72,2542554,0
2013-02-04,23.48,23.66,23.17,23.25,3678435,0
2013-02-05,22.5,23.15,22.47,22.75,9211553,0
2013-02-06,22.42,22.71,22.08,22.18,5521536,0
2013-02-07,22.12,22.21,21.5,21.89,6691840,0
2013-02-08,21.99,22.345,21.85,22.32,3021508,0
2013-02-11,22.25,22.485,22.05,22.48,3436315,0
2013-02-12,22.44,22.49,22.29,22.33,2061112,0
2013-02-13,22.35,22.42,21.93,22.05,2948596,0
2013-02-14,22.05,22.24,21.9,22.1,2032297,0
2013-02-15,22.15,22.16,21.91,21.935,1928177,0
2013-02-19,21.88,21.94,21.64,21.89,2666089,0
2013-02-20,21.91,22.03,21.44,21.48,1801449,0
2013-02-21,21.51,21.55,21.04,21.31,2839660,0
2013-02-22,21.34,21.74,21.32,21.71,2048744,0
2013-02-25,21.78,22.03,21.55,21.57,2368815,0
2013-02-26,21.62,22.025,21.53,21.97,2753632,0
2013-02-27,21.87,22.16,21.75,22.06,1920359,0
2013-02-28,22.07,22.18,21.81,21.82,1875329,0
2013-03-01,21.63,21.85,21.32,21.61,3811665,0
2013-03-04,21.56,21.825,21.45,21.82,2258079,0
2013-03-05,21.92,22.47,21.76,22.42,3798320,0
2013-03-06,22.39,22.48,21.96,22.05,2077792,0
2013-03-07,22.09,22.09,21.81,22.01,1147229,0
2013-03-08,22.05,22.16,21.94,22.09,1557393,0
2013-03-11,22.02,22.18,21.98,22.18,828074,0
2013-03-12,22.11,22.48,22.03,22.46,2662017,0
2013-03-13,22.41,22.49,22.21,22.24,1262800,0
2013-03-14,22.26,22.47,22.22,22.46,1181638,0
2013-03-15,22.42,22.62,22.18,22.32,3117910,0
2013-03-18,22.11,22.21,21.99,22.01,1602011,0
2013-03-19,21.99,22.14,21.718,21.98,2526474,0
2013-03-20,22.02,22.45,22.02,22.34,1829149,0
2013-03-21,22.24,22.51,22.04,22.18,1644848,0
2013-03-22,22.29,22.4,22.16,22.34,1160039,0
2013-03-25,22.49,22.809,22.32,22.46,2700909,0
2013-03-26,22.56,22.73,22.463,22.59,1324739,0
2013-03-27,22.45,22.52,22.2,22.4,1630385,0
2013-03-28,22.32,22.63,22.3,22.6,1411107,0
2013-04-01,22.46,22.92,22.42,22.82,2502141,0
2013-04-02,22.89,22.97,22.45,22.54,1575158,0
2013-04-03,22.57,22.57,21.885,22.16,2453515,0
2013-04-04,22.2,22.22,21.71,22.04,1692132,0
2013-04-05,21.81,21.88,21.41,21.65,2479744,0
2013-04-08,21.66,21.69,21.35,21.65,1650030,0
2013-04-09,21.67,21.82,21.59,21.63,1784946,0
2013-04-10,21.6,22.1,21.45,22.04,1503435,0
2013-04-11,22.05,22.209,21.77,22.03,1616658,0
2013-04-12,21.98,22.14,21.735,21.9,1137054,0
2013-04-15,21.82,21.84,21.4,21.5,1798307,0
2013-04-16,21.67,21.82,21.33,21.57,1084793,0
2013-04-17,21.45,21.45,20.79,20.96,1928873,0
2013-04-18,20.99,21.5,20.64,21.23,2820581,0
2013-04-19,21.29,21.51,21.14,21.27,1414176,0
2013-04-22,21.26,21.34,20.74,20.78,2888724,0
2013-04-23,20.95,21.1,20.77,20.94,2137098,0
2013-04-24,20.9,21.08,20.13,20.36,7289418,0
2013-04-25,20.46,20.58,20.12,20.5,2890579,0
2013-04-26,20.48,20.57,20.07,20.18,1970913,0
2013-04-29,20.33,20.455,20.18,20.43,2604844,0
2013-04-30,20.38,20.43,20.12,20.36,4058588,0
2013-05-01,20.38,20.49,20.22,20.26,2180413,0
2013-05-02,20.24,20.38,19.85,19.92,5124467,0
2013-05-03,20.14,20.19,19.98,20.02,3235662,0
2013-05-06,20.08,20.835,20.02,20.66,4901601,0
2013-05-07,20,20.28,19.58,20.05,11068915,0
2013-05-08,20.02,20.415,19.93,20.34,2852444,0
2013-05-09,20.31,20.655,20.26,20.51,2554247,0
2013-05-10,20.6,21.29,20.58,21.18,3430288,0
2013-05-13,21.07,21.53,21.06,21.33,3080650,0
2013-05-14,21.29,21.46,21.16,21.36,2293787,0
2013-05-15,21.35,21.4,21.04,21.09,1371875,0
2013-05-16,21.015,21.26,20.84,20.87,2116087,0
2013-05-17,20.89,21.22,20.86,21.09,2313165,0
2013-05-20,21,21.29,20.99,21.22,2089579,0
2013-05-21,21.69,21.708,21.25,21.27,1882463,0
2013-05-22,21.25,21.37,20.34,20.46,5086924,0
2013-05-23,20.33,20.48,20.19,20.39,3797322,0
2013-05-24,20.3,20.31,20,20.16,2212658,0
2013-05-28,20.35,20.475,20.18,20.31,1400180,0
2013-05-29,20.25,20.33,20.01,20.17,1577951,0
2013-05-30,20.2,20.79,20.2,20.62,2840351,0
2013-05-31,20.52,20.99,20.51,20.75,4017129,0
2013-06-03,20.83,20.83,20.54,20.65,2866571,0
2013-06-04,20.7,20.92,20.51,20.74,2843318,0
2013-06-05,20.62,20.74,20.19,20.3,2313111,0
2013-06-06,20.37,20.99,20.195,20.98,3040757,0
2013-06-07,21.1,21.8,21.03,21.63,4658445,0
2013-06-10,21.72,22.175,21.45,22.12,3098276,0
2013-06-11,21.84,21.99,21.65,21.86,2906883,0
2013-06-12,21.97,22.23,21.96,22.01,3050115,0
2013-06-13,21.93,21.97,21.43,21.64,3162616,0
2013-06-14,21.57,21.73,21.19,21.28,2096494,0
2013-06-17,21.46,21.58,21.29,21.43,2086239,0
2013-06-18,21.4,21.43,20.96,21.04,3875568,0
2013-06-19,20.95,21.1,20.41,20.43,3066232,0
2013-06-20,20.27,20.33,19.61,19.68,3410428,0
2013-06-21,19.68,19.86,19.37,19.76,4121505,0
2013-06-24,19.48,19.705,19.32,19.46,3671103,0
2013-06-25,19.64,19.7,19.03,19.63,4090926,0
2013-06-26,19.76,19.91,19.38,19.409,5870762,0
2013-06-27,19.47,19.55,18.98,19.04,6171933,0
2013-06-28,19,19.52,18.9,19.3,9093357,0
2013-07-01,19.5,19.77,19.31,19.57,3334001,0
2013-07-02,19.53,19.76,19.18,19.2,1897726,0
2013-07-03,19.17,19.17,18.85,19.03,1142478,0
2013-07-05,19.19,19.45,19.155,19.44,2001946,0
2013-07-08,19.47,19.49,19.09,19.22,1419764,0
2013-07-09,19.19,19.19,18.455,18.69,4358951,0
2013-07-10,18.81,19,18.68,18.93,3601622,0
2013-07-11,19.12,19.55,19.12,19.54,2631236,0
2013-07-12,19.56,19.97,19.46,19.78,3084085,0
2013-07-15,19.81,19.96,19.63,19.91,1617899,0
2013-07-16,19.97,19.97,19.58,19.7,2715046,0
2013-07-17,19.27,19.81,19.27,19.49,4155375,0
2013-07-18,19.61,20.01,19.51,19.97,2990219,0
2013-07-19,20.89,21.83,20.76,21.67,12336263,0
2013-07-22,21.51,22.26,21.45,22.17,5679864,0
2013-07-23,22.27,23.04,22.18,22.95,8169567,0
2013-07-24,22.99,23,22.5,22.54,6251003,0
2013-07-25,22.62,22.74,22.36,22.68,3055361,0
2013-07-26,22.63,22.8,22.5,22.66,2025540,0
2013-07-29,22.63,22.74,22.32,22.51,1594406,0
2013-07-30,22.63,22.63,22.29,22.29,2116400,0
2013-07-31,22.4,22.845,22.35,22.7,3226219,0
2013-08-01,22.88,23.24,22.65,22.86,3037421,0
2013-08-02,22.98,22.98,22.55,22.62,4298323,0
2013-08-05,22.56,22.81,22.34,22.47,3947750,0
2013-08-06,22.01,23.1,22.01,22.58,7263498,0
2013-08-07,22.55,22.76,22.39,22.54,1721918,0
2013-08-08,22.5,22.76,22.47,22.68,1939363,0
2013-08-09,22.65,22.812,22.51,22.68,1785969,0
2013-08-12,22.55,22.695,22.38,22.6,1628171,0
2013-08-13,22.59,22.82,22.48,22.72,2118395,0
2013-08-14,22.62,22.77,22.585,22.7,2133910,0
2013-08-15,22.51,22.65,22.28,22.64,2019665,0
2013-08-16,22.6,22.66,22.46,22.63,2127820,0
2013-08-19,22.59,22.745,22.48,22.62,1722749,0
2013-08-20,22.48,23.01,22.29,23,4087383,0
2013-08-21,23,23,22.51,22.62,3172246,0
2013-08-22,22.58,22.84,22.49,22.75,680667,0
2013-08-23,22.82,22.83,22.59,22.73,1030268,0
2013-08-26,22.79,22.93,22.73,22.84,1016477,0
2013-08-27,22.66,22.66,21.99,22.02,2487546,0
2013-08-28,21.93,22.05,21.69,21.7,2132721,0
2013-08-29,21.56,21.72,21.39,21.57,1846205,0
2013-08-30,21.6,21.6,21.28,21.34,1673613,0
2013-09-03,21.53,21.7,21.15,21.2,2728153,0
2013-09-04,21.18,21.31,21.11,21.2,2943777,0
2013-09-05,21.25,21.35,21,21.22,4598898,0
2013-09-06,21.24,21.5,21.05,21.39,3737980,0
2013-09-09,21.39,21.69,21.34,21.67,1312467,0
2013-09-10,21.77,21.8,20.33,20.54,10242947,0
2013-09-11,20.19,20.65,20.06,20.53,11177267,0
2013-09-12,20.49,20.63,20.31,20.32,2931473,0
2013-09-13,20.32,20.43,20,20.29,4569781,0
2013-09-16,20.41,20.59,20.19,20.51,3783934,0
2013-09-17,20.46,20.86,20.46,20.56,2146946,0
2013-09-18,20.6,20.6,20.16,20.2,4612057,0
2013-09-19,20.35,20.51,20.03,20.13,7926086,0
2013-09-20,20.13,20.41,20.09,20.16,6395991,0
2013-09-23,20.09,20.24,20.02,20.07,3525168,0
2013-09-24,20.33,20.6,20.2,20.49,5412400,0
2013-09-25,20.43,20.55,20.28,20.33,2826100,0
2013-09-26,20.35,20.52,20.29,20.41,1955400,0
2013-09-27,20.32,21.11,20.26,20.91,5601700,0
2013-09-30,20.7,20.87,20.53,20.65,4155607,0
2013-10-01,20.79,21.02,20.63,20.84,2920408,0
2013-10-02,20.95,21.25,20.88,21,5130922,0
2013-10-03,20.94,21.06,20.68,20.86,3355488,0
2013-10-04,20.84,21.03,20.66,20.75,3004800,0
2013-10-07,20.55,20.72,20.52,20.56,2812973,0
2013-10-08,20.52,20.78,20.44,20.65,2569900,0
2013-10-09,20.67,21.58,20.67,21.51,5305900,0
2013-10-10,21.7,21.75,21.25,21.42,2883500,0
2013-10-11,21.33,22.15,21.33,22.15,4406300,0
2013-10-14,22.05,22.27,21.83,22.19,2407000,0
2013-10-15,22.11,22.28,22.01,22.08,2011100,0
2013-10-16,21.95,22.28,21.8,22.23,3730347,0
2013-10-17,22.19,22.27,21.94,22.02,4525100,0
2013-10-18,22.04,22.28,21.95,22.28,1603702,0
2013-10-21,22.32,22.46,22.2,22.43,2154200,0
2013-10-22,22.44,22.53,22.27,22.52,1555422,0
2013-10-23,22.43,22.5,22.33,22.47,1562500,0
2013-10-24,22.5,22.55,22.23,22.42,1473000,0
2013-10-25,22.35,22.49,22.07,22.16,3244500,0
2013-10-28,22.12,22.34,22.04,22.16,2731300,0
2013-10-29,22.2,22.45,22.13,22.35,1282200,0
2013-10-30,22.74,22.74,22.26,22.41,2008000,0
2013-10-31,22.34,22.52,22.221,22.375,2555677,0
2013-11-01,22.4,22.47,22.15,22.42,1562700,0
2013-11-04,22.28,22.46,22.27,22.46,2907400,0
2013-11-05,22.4,22.41,22.105,22.22,4538617,0
2013-11-06,22.34,22.42,22.16,22.26,3463760,0
2013-11-07,22.26,22.47,22.14,22.16,4294676,0
2013-11-08,22.25,22.45,21.86,22.04,6669200,0
2013-11-11,22.14,22.91,22.1,22.9,4648100,0
2013-11-12,19.61,20.51,19.25,20.51,42804794,0
2013-11-13,20.42,20.65,20.01,20.59,9902617,0
2013-11-14,20.52,21.14,20.43,21.11,7152049,0
2013-11-15,21.07,21.31,21.03,21.16,4193800,0
2013-11-18,21.24,21.7,21.11,21.45,6101000,0
2013-11-19,21.42,22.52,21.32,22.5,6639300,0
2013-11-20,22.55,22.55,22.14,22.28,8915360,0
2013-11-21,22.97,23.07,22.61,22.7,18519600,0
2013-11-22,22.63,22.77,22.44,22.57,4344200,0
2013-11-25,22.69,22.85,22.37,22.41,6704400,0
2013-11-26,22.42,22.64,22.31,22.59,4028600,0
2013-11-27,22.68,22.75,22.52,22.66,1913400,0
2013-11-29,22.72,22.72,22.3,22.39,1395922,0
2013-12-02,22.22,22.5,22.11,22.31,2662900,0
2013-12-03,22.31,22.49,22.24,22.45,2702400,0
2013-12-04,22.31,22.5,22.2,22.26,3431277,0
2013-12-05,22.19,22.47,22.1,22.47,2533968,0
2013-12-06,22.62,22.8,22.25,22.29,2609400,0
2013-12-09,22.75,22.8,21.74,22.12,11184900,0
2013-12-10,22,22.23,21.94,22.21,3435200,0
2013-12-11,22.17,22.2,21.68,21.77,3780100,0
2013-12-12,21.7,21.84,21.55,21.65,3727600,0
2013-12-13,21.75,22.15,21.67,22.01,4415500,0
2013-12-16,22.04,22.31,22.04,22.15,3325600,0
2013-12-17,22.17,22.35,21.91,22.32,2244899,0
2013-12-18,22.38,22.43,22.1,22.39,3430600,0
2013-12-19,22.37,22.48,22.24,22.44,2890800,0
2013-12-20,22.38,22.53,22.3,22.42,6359900,0
2013-12-23,22.64,22.75,22.41,22.54,2401900,0
2013-12-24,22.53,22.69,22.46,22.57,987749,0
2013-12-26,22.54,22.64,22.38,22.52,1563000,0
2013-12-27,22.61,22.61,22.28,22.36,1630300,0
2013-12-30,22.34,22.37,22.173,22.32,1961695,0
2013-12-31,22.35,22.37,22.23,22.35,1424660,0
2014-01-02,22.22,22.3,21.91,21.94,2475125,0
2014-01-03,22.13,22.23,22.06,22.19,1662931,0
2014-01-06,21.89,22.04,21.58,21.66,3782900,0
2014-01-07,21.71,21.97,21.67,21.92,3323100,0
2014-01-08,21.9,22.25,21.89,22.08,3543300,0
2014-01-09,22.16,22.19,21.8,22.07,2216500,0
2014-01-10,22.17,22.17,21.81,22.12,2066400,0
2014-01-13,22,22.11,21.7,21.8,1981200,0
2014-01-14,21.89,22.25,21.78,22.11,1616800,0
2014-01-15,22.15,22.43,22.08,22.31,1789419,0
2014-01-16,22.24,22.6,22.2,22.57,1849900,0
2014-01-17,22.57,22.72,22.56,22.58,1424700,0
2014-01-21,22.62,22.67,22.09,22.28,2429100,0
2014-01-22,21.99,21.99,21.29,21.77,4738800,0
2014-01-23,21.68,21.94,21.55,21.94,1606089,0
2014-01-24,21.8,21.81,21.21,21.24,2478153,0
2014-01-27,21.26,21.3,20.82,20.98,2243118,0
2014-01-28,21.04,21.33,20.84,20.95,3148900,0
2014-01-29,20.79,20.96,20.64,20.82,2283700,0
2014-01-30,21.12,21.12,20.75,21.01,2782178,0
2014-01-31,20.84,21.43,20.64,21.36,2908700,0
2014-02-03,21.35,21.47,20.35,20.47,4871973,0
2014-02-04,21.44,21.49,20.03,20.11,9808690,0
2014-02-05,20.054,20.725,19.91,20.68,3845856,0
2014-02-06,20.74,20.92,20.56,20.75,1854103,0
2014-02-07,20.62,20.95,20.62,20.95,1349989,0
2014-02-10,20.96,21.33,20.89,21.32,1943067,0
2014-02-11,21.67,21.78,21.52,21.64,2764547,0
2014-02-12,21.63,21.84,21.32,21.41,1766339,0
2014-02-13,21.45,21.72,21.3,21.32,2939646,0
2014-02-14,21.48,21.48,21.07,21.25,2037200,0
2014-02-18,21.5,21.65,21.36,21.64,2262583,0
2014-02-19,21.64,21.7,21.35,21.39,1386723,0
2014-02-20,21.45,21.66,21.33,21.48,1853789,0
2014-02-21,21.59,21.91,21.45,21.81,1712405,0
2014-02-24,21.51,21.98,21.51,21.72,1683574,0
2014-02-25,21.76,21.78,21.54,21.61,1402902,0
2014-02-26,21.65,21.73,21.55,21.71,1401814,0
2014-02-27,21.65,21.85,21.47,21.74,1966566,0
2014-02-28,21.77,22.1,21.62,21.78,1883912,0
2014-03-03,21.56,21.95,21.46,21.79,2526877,0
2014-03-04,22.01,22.05,21.7,21.75,2575494,0
2014-03-05,21.72,21.8,21.49,21.61,2777748,0
2014-03-06,21.75,22.2,21.73,21.98,3863755,0
2014-03-07,22.03,22.7,21.97,22.53,2785855,0
2014-03-10,22.38,22.49,22.02,22.18,1911146,0
2014-03-11,22.24,22.4,22.06,22.215,1939429,0
2014-03-12,22.15,22.29,21.96,22.11,2022753,0
2014-03-13,22.1,22.28,21.35,21.5,2977204,0
2014-03-14,21.5,21.77,21.32,21.49,2167896,0
2014-03-17,21.57,21.79,21.48,21.55,3044097,0
2014-03-18,21.61,21.74,21.53,21.73,1833589,0
2014-03-19,21.74,21.929,21.49,21.59,1798429,0
2014-03-20,21.57,21.6,21.34,21.49,1630180,0
2014-03-21,21.61,21.67,21.2,21.38,5128293,0
2014-03-24,21.53,21.58,21.04,21.33,1805401,0
2014-03-25,21.37,21.685,21.1,21.15,1659485,0
2014-03-26,21.22,21.3,20.9,20.9,1964800,0
2014-03-27,20.9,20.98,20.61,20.756,2001788,0
2014-03-28,20.85,21.16,20.71,21.01,2025769,0
2014-03-31,21.17,21.51,20.97,21.5,2058143,0
2014-04-01,21.5,21.81,21.5,21.78,1687179,0
2014-04-02,21.67,22,21.55,21.87,1756008,0
2014-04-03,21.9,21.94,21.66,21.89,2327191,0
2014-04-04,22,22.44,21.94,22.03,2791366,0
2014-04-07,22.01,22.11,21.63,21.73,2631543,0
2014-04-08,21.78,21.95,21.51,21.58,1985913,0
2014-04-09,21.51,21.94,21.42,21.8,2275839,0
2014-04-10,21.82,21.84,21.295,21.41,2061021,0
2014-04-11,21.28,21.39,20.72,20.77,1761994,0
2014-04-14,20.93,21.08,20.69,20.89,1727248,0
2014-04-15,20.87,21.12,20.7,21.09,2073337,0
2014-04-16,21.24,21.3,20.86,21.04,1429206,0
2014-04-17,21.01,21.025,20.745,20.79,2136299,0
2014-04-21,20.78,20.91,20.65,20.72,2651563,0
2014-04-22,20.53,20.84,20.53,20.73,2057723,0
2014-04-23,20.76,20.76,20.46,20.48,2491853,0
2014-04-24,20.94,20.99,20.5,20.73,6041553,0
2014-04-25,20.55,20.73,20.24,20.27,2875128,0
2014-04-28,20.33,20.77,20.28,20.65,3295397,0
2014-04-29,20.7,21.15,20.55,20.97,2498346,0
2014-04-30,20.9,21.11,20.8,20.99,3222882,0
2014-05-01,22.4,23.23,22.15,22.66,7087521,0
2014-05-02,22.66,23.04,22.64,22.74,3009214,0
2014-05-05,22.64,23.2,22.54,23.18,2605986,0
2014-05-06,23.14,23.72,23.08,23.61,4643833,0
2014-05-07,23.61,24.52,23.425,24.51,5356870,0
2014-05-08,24.51,24.64,24.07,24.18,3753031,0
2014-05-09,23.84,24.5,23.84,24.4,2677434,0
2014-05-12,24.78,25,24.58,24.88,2387363,0
2014-05-13,24.91,24.97,24.35,24.42,2909206,0
2014-05-14,24.42,24.53,24.15,24.17,3614087,0
2014-05-15,24.14,24.22,23.77,23.87,2687535,0
2014-05-16,23.82,23.935,23.7,23.88,1876307,0
2014-05-19,23.81,24,23.81,23.91,2301701,0
2014-05-20,23.92,23.96,23.4,23.61,2729663,0
2014-05-21,23.73,23.96,23.62,23.82,1785458,0
2014-05-22,23.69,24.05,23.66,23.84,2282084,0
2014-05-23,23.82,23.95,23.59,23.82,1569677,0
2014-05-27,23.855,24.21,23.795,23.94,1998944,0
2014-05-28,23.95,24.06,23.74,23.97,1678175,0
2014-05-29,24.03,24.35,23.94,24.25,2448221,0
2014-05-30,24.19,24.59,24.16,24.44,4465472,0
2014-06-02,24.45,24.55,24.19,24.43,1181159,0
2014-06-03,24.31,24.64,24.3,24.57,1371224,0
2014-06-04,24.49,24.65,24.4,24.57,951728,0
2014-06-05,24.61,24.78,24.46,24.65,1084439,0
2014-06-06,24.75,24.94,24.62,24.9,1787525,0
2014-06-09,24.81,25.05,24.79,25.01,1228195,0
2014-06-10,24.93,24.97,24.77,24.9,1390043,0
2014-06-11,24.81,24.99,24.74,24.79,1384693,0
2014-06-12,24.71,24.8,24.33,24.48,1532980,0
2014-06-13,24.56,24.65,24.27,24.56,1624263,0
2014-06-16,24.64,25.15,24.59,24.9,3637522,0
2014-06-17,24.96,25.51,24.64,25.26,2781619,0
2014-06-18,25.22,25.37,25.08,25.33,2059487,0
2014-06-19,25.39,25.41,25.03,25.28,1843390,0
2014-06-20,25.4,25.84,25,25.6,4199763,0
2014-06-23,25.54,25.6,25.31,25.44,1086068,0
2014-06-24,25.36,25.47,25.13,25.14,1117193,0
2014-06-25,26.09,26.18,25.52,25.6,2992155,0
2014-06-26,25.53,25.71,25.31,25.51,1635151,0
2014-06-27,25.41,25.7,25.37,25.58,4012736,0
2014-06-30,25.51,25.65,25.2,25.35,2022019,0
2014-07-01,25.39,26.04,25.39,25.8,2859392,0
2014-07-02,25.81,25.96,25.5,25.59,2629100,0
2014-07-03,25.71,26.04,25.54,26.02,2161914,0
2014-07-07,25.36,25.65,25.2,25.465,1713735,0
2014-07-08,25.46,25.51,25.15,25.33,3421665,0
2014-07-09,25.32,25.53,25.26,25.51,1498387,0
2014-07-10,25.22,25.52,25.04,25.48,1136985,0
2014-07-11,25.54,25.74,25.36,25.7,1390922,0
2014-07-14,25.89,26,25.51,25.57,1343302,0
2014-07-15,25.53,25.73,25.23,25.445,1461357,0
2014-07-16,25.54,25.7,25.18,25.3,1208902,0
2014-07-17,25.26,25.47,25.03,25.05,962338,0
2014-07-18,25.09,25.44,25.01,25.43,694312,0
2014-07-21,25.29,25.35,25.02,25.21,558230,0
2014-07-22,25.33,25.6,25.23,25.23,1409010,0
2014-07-23,25.19,25.68,25.17,25.59,779066,0
2014-07-24,25.66,25.73,25.37,25.63,780226,0
2014-07-25,25.5,25.53,25.09,25.26,1064460,0
2014-07-28,25.23,26,25.08,25.88,1839737,0
2014-07-29,25.87,25.9,25.509,25.53,1663139,0
2014-07-30,25.72,26.35,25.55,25.96,4494214,0
2014-07-31,26.75,26.75,25.9,26.07,3472444,0
2014-08-01,26.1,26.35,25.87,26.09,2613337,0
2014-08-04,26.12,26.18,25.78,25.86,1765155,0
2014-08-05,25.79,26,25.56,25.66,1589654,0
2014-08-06,25.58,25.74,25.39,25.59,1583346,0
2014-08-07,25.64,25.8,25.215,25.33,1133485,0
2014-08-08,25.38,25.65,25.2,25.63,675998,0
2014-08-11,25.67,25.86,25.59,25.63,1145564,0
2014-08-12,25.58,25.73,25.33,25.36,961451,0
2014-08-13,25.41,26.05,25.41,26.01,869250,0
2014-08-14,26.05,26.35,25.98,26.28,1422996,0
2014-08-15,26.39,26.47,25.46,25.56,1904120,0
2014-08-18,25.63,25.9,25.328,25.425,2587884,0
2014-08-19,25.44,25.54,25.29,25.47,1400806,0
2014-08-20,25.38,25.56,25.26,25.53,836600,0
2014-08-21,25.49,25.54,25.18,25.2,1597163,0
2014-08-22,25.23,25.36,24.88,24.9,1583592,0
2014-08-25,25.07,25.138,24.76,24.8,1009553,0
2014-08-26,24.91,24.99,24.84,24.86,1384850,0
2014-08-27,24.84,25.21,24.84,24.98,1133238,0
2014-08-28,24.79,24.94,24.54,24.71,1983673,0
2014-08-29,24.75,25,24.67,24.87,1032588,0
2014-09-02,24.87,25.34,24.84,25.295,2267025,0
2014-09-03,25.32,25.49,25.18,25.2,1138298,0
2014-09-04,25.19,25.43,24.79,24.89,1214955,0
2014-09-05,24.88,25.04,24.77,25.03,660814,0
2014-09-08,25.26,25.61,25.2,25.53,2005872,0
2014-09-09,25.55,25.63,25.24,25.28,1286532,0
2014-09-10,25.4,25.52,25.3,25.32,2147493,0
2014-09-11,25.19,25.28,25,25.14,1568271,0
2014-09-12,25.11,25.21,24.705,24.73,2050243,0
2014-09-15,24.69,24.73,24.4,24.57,1265512,0
2014-09-16,24.54,24.85,24.285,24.8,2414036,0
2014-09-17,24.81,24.975,24.64,24.66,1696644,0
2014-09-18,24.71,24.77,24.46,24.57,1610881,0
2014-09-19,24.58,24.73,24.07,24.14,8590792,0
2014-09-22,24.6,25.06,24.5,24.79,3794954,0
2014-09-23,24.98,24.98,24.34,24.34,2044999,0
2014-09-24,24.33,24.68,24.22,24.66,2137574,0
2014-09-25,24.56,24.62,24.14,24.21,1658453,0
2014-09-26,24.29,24.39,24.15,24.36,1516364,0
2014-09-29,24.13,24.66,24.07,24.49,1934365,0
2014-09-30,24.49,24.585,24.29,24.33,2052404,0
2014-10-01,24.35,24.36,23.15,23.84,9315270,0
2014-10-02,23.89,24.04,23.43,23.88,5056098,0
2014-10-03,24.14,24.64,23.94,24.61,5283295,0
2014-10-06,24.76,24.92,24.57,24.76,3409772,0
2014-10-07,24.6,24.6,24.1,24.1,2561419,0
2014-10-08,24.25,24.53,24.1,24.5,2207126,0
2014-10-09,24.53,24.54,23.97,23.97,1319121,0
2014-10-10,23.92,24.37,23.91,24.06,2362746,0
2014-10-13,24.06,24.42,23.36,23.45,2470230,0
2014-10-14,23.63,24.17,23.22,23.92,2830772,0
2014-10-15,23.63,23.72,22.7,23.36,2973721,0
2014-10-16,22.96,23.31,22.87,23.15,2224903,0
2014-10-17,23.41,23.93,23.16,23.86,1495108,0
2014-10-20,23.76,24.02,23.61,24.01,1073700,0
2014-10-21,24.17,24.82,24.14,24.76,1408260,0
2014-10-22,24.86,24.87,24.31,24.31,933099,0
2014-10-23,24.06,24.97,23.855,24.77,1607573,0
2014-10-24,24.75,24.99,24.75,24.94,613822,0
2014-10-27,25.64,25.64,24.89,25.21,2548351,0
2014-10-28,25.26,25.6,25.14,25.59,1027308,0
2014-10-29,25.64,25.79,25.43,25.74,1368473,0
2014-10-30,25.63,25.99,25.53,25.92,1061010,0
2014-10-31,26.01,26.22,25.84,26.19,2510316,0
2014-11-03,26.83,27.125,26.56,26.96,5570184,0
2014-11-04,26.87,27.08,26.76,27.04,1924748,0
2014-11-05,27.29,27.35,26.39,26.46,3270302,0
2014-11-06,27.02,27.29,26.46,26.58,3120576,0
2014-11-07,26.7,26.726,26.165,26.21,1901302,0
2014-11-10,26.08,26.58,26.04,26.55,1629784,0
2014-11-11,26.54,26.785,26.4,26.61,1955994,0
2014-11-12,26.51,26.71,26.41,26.55,1874904,0
2014-11-13,26.65,26.76,26.44,26.52,1088794,0
2014-11-14,26.45,26.56,26.25,26.3,994918,0
2014-11-17,26.24,26.42,26.12,26.37,785374,0
2014-11-18,26.32,26.76,26.25,26.64,1392124,0
2014-11-19,26.54,26.619,26.27,26.29,1085489,0
2014-11-20,26.08,26.43,26.05,26.39,972349,0
2014-11-21,26.72,26.72,26.4,26.51,1319831,0
2014-11-24,26.26,26.73,26.26,26.64,1131441,0
2014-11-25,26.63,26.77,26.47,26.55,891845,0
2014-11-26,26.47,26.72,26.37,26.48,1492371,0
2014-11-28,26.53,26.95,26.51,26.8,562434,0
2014-12-01,26.65,26.79,26.32,26.33,937569,0
2014-12-02,26.52,26.595,26.36,26.48,890809,0
2014-12-03,26.48,26.67,26.43,26.63,656203,0
2014-12-04,26.61,26.63,26.451,26.52,806318,0
2014-12-05,26.61,26.62,26.32,26.555,733404,0
2014-12-08,26.52,26.75,26.45,26.63,1798072,0
2014-12-09,26.54,27,26.3,26.975,1615222,0
2014-12-10,26.78,26.95,26.4,26.45,1385269,0
2014-12-11,26.52,26.71,26.33,26.37,1588774,0
2014-12-12,26.15,26.29,25.83,25.85,1142840,0
2014-12-15,25.98,26.22,25.4,25.595,1398778,0
2014-12-16,25.45,25.95,25.26,25.64,1570801,0
2014-12-17,25.75,26.39,25.655,26.37,1312429,0
2014-12-18,26.91,26.98,26.49,26.955,1482339,0
2014-12-19,26.93,27.1,26.81,26.925,1813044,0
2014-12-22,26.96,27.24,26.8,27.05,1270190,0
2014-12-23,27.22,27.22,26.7,26.79,967351,0
2014-12-24,26.9,27.04,26.83,26.89,281486,0
2014-12-26,26.93,27.09,26.9,26.93,434465,0
2014-12-29,26.95,27.07,26.81,26.93,360204,0
2014-12-30,26.86,27.03,26.85,26.915,421744,0
2014-12-31,26.95,27.2,26.72,26.74,807502,0
2015-01-02,26.83,27,26.15,26.38,1461281,0
2015-01-05,26.3,26.48,25.96,26.12,942467,0
2015-01-06,26.2,26.39,25.66,25.745,1490300,0
2015-01-07,25.74,26.41,25.6,26.4,2059521,0
2015-01-08,27.09,27.14,26.46,27.11,3009629,0
2015-01-09,27.2,27.2,26.6,26.76,1091860,0
2015-01-12,27.14,28.81,27.14,28.73,3956930,0
2015-01-13,28.99,29.715,28.55,28.78,4498120,0
2015-01-14,28.46,29.1,28.26,28.985,2492400,0
2015-01-15,29.16,29.16,28.5,28.755,1276741,0
2015-01-16,28.76,29.14,28.539,29.025,2685635,0
2015-01-20,29.6,29.68,29.035,29.27,1790858,0
2015-01-21,29,29.46,28.78,29.4,1523181,0
2015-01-22,29.59,29.67,29.245,29.51,2745911,0
2015-01-23,29.31,29.59,29.3,29.345,2386091,0
2015-01-26,29.35,29.63,29.08,29.62,2444246,0
2015-01-27,29.4,29.65,29.2,29.61,1722086,0
2015-01-28,29.75,29.9,29.47,29.62,1854781,0
2015-01-29,29.95,31.2,29.95,31.12,4796763,0
2015-01-30,30.81,30.887,30.33,30.365,2308484,0
2015-02-02,30.51,30.58,29.75,30.25,2068860,0
2015-02-03,30.57,30.69,30.23,30.56,1819138,0
2015-02-04,30.4,30.65,29.975,29.995,2698202,0
2015-02-05,30.16,30.49,30.1,30.27,2313100,0
2015-02-06,30.3,30.36,29.85,29.96,2255620,0
2015-02-09,29.84,30.16,29.715,30,1187740,0
2015-02-10,30.24,30.259,29.76,30.07,1570633,0
2015-02-11,30.08,30.39,30,30.05,1618029,0
2015-02-12,30.21,30.28,30.02,30.25,1569161,0
2015-02-13,30.25,30.5,30.11,30.46,1848868,0
2015-02-17,30.47,30.59,30.21,30.51,1895516,0
2015-02-18,30.48,30.9,30.38,30.83,1396249,0
2015-02-19,31.49,31.8,31.24,31.665,3135226,0
2015-02-20,31.53,31.75,31.26,31.735,1496209,0
2015-02-23,31.75,31.9,31.64,31.72,1501757,0
2015-02-24,31.68,32,31.5,31.85,1547347,0
2015-02-25,31.69,32.11,31.56,32.06,1636345,0
2015-02-26,31.98,32.21,31.78,32.21,1231612,0
2015-02-27,32.26,32.49,32.15,32.38,1690548,0
2015-03-02,32.38,32.74,32.16,32.68,2337800,0
2015-03-03,32.47,32.66,32.32,32.56,2293200,0
2015-03-04,32.46,32.5,32.2,32.35,1659500,0
2015-03-05,31.38,32.53,31.23,32.44,1927600,0
2015-03-06,32.48,32.55,32.07,32.16,1432000,0
2015-03-09,32.19,32.26,31.66,31.78,1641300,0
2015-03-10,31.55,32.15,31.4,31.92,1445700,0
2015-03-11,32.1,32.27,31.87,31.96,1270100,0
2015-03-12,32.02,32.28,31.88,32.22,634700,0
2015-03-13,32.15,32.39,32.01,32.29,2081500,0
2015-03-16,32.38,32.84,32.38,32.52,1372000,0
2015-03-17,32.29,32.54,32.22,32.46,886600,0
2015-03-18,32.32,33.14,32.3,32.74,1900600,0
2015-03-19,32.75,33.03,32.68,32.98,1720200,0
2015-03-20,33.04,33.31,32.82,33.26,2546900,0
2015-03-23,33.32,33.33,32.99,32.99,1267600,0
2015-03-24,32.96,32.97,32.47,32.59,1299100,0
2015-03-25,32.68,32.74,32,32.03,1575800,0
2015-03-26,31.84,32.15,31.3,31.94,1605100,0
2015-03-27,31.99,32.6,31.95,32.49,956300,0
2015-03-30,32.72,33.24,32.66,33.17,1122000,0
2015-03-31,33.15,33.335,32.86,33.025,1770482,0
2015-04-01,32.9,32.97,32.28,32.58,1494400,0
2015-04-02,32.65,33.15,32.57,32.94,1256400,0
2015-04-06,32.74,33.41,32.56,33.21,3411300,0
2015-04-07,33.2,33.58,32.995,33.03,1116436,0
2015-04-08,32.27,33.3,32.12,33.24,1224600,0
2015-04-09,33.35,33.45,32.94,33.4,629608,0
2015-04-10,33.5,33.57,33.23,33.3,647400,0
2015-04-13,33.27,33.46,33.1,33.17,679900,0
2015-04-14,33.08,33.31,32.95,33.18,897300,0
2015-04-15,33.26,33.26,32.71,32.74,777139,0
2015-04-16,32.56,32.84,32.56,32.82,804257,0
2015-04-17,32.66,32.86,32.36,32.47,657100,0
2015-04-20,32.6,33.16,32.51,33.08,1219690,0
2015-04-21,33.13,33.52,32.97,33.33,1636116,0
2015-04-22,33.42,33.5,33.12,33.26,2260065,0
2015-04-23,33.16,33.61,33.14,33.42,2913800,0
2015-04-24,33.49,34.201,33.31,33.985,1883896,0
2015-04-27,34.01,34.02,33.01,33.15,2387500,0
2015-04-28,33.08,33.3,32.72,33.04,2713785,0
2015-04-29,32.81,33.22,32.42,32.66,2263800,0
2015-04-30,34.04,34.65,33.39,33.74,6511900,0
2015-05-01,33.99,34.35,33.84,34.01,1968500,0
2015-05-04,34.14,34.56,34,34.4,2102900,0
2015-05-05,34.36,34.66,33.46,33.63,2192000,0
2015-05-06,33.7,33.75,33.38,33.47,1467632,0
2015-05-07,33.35,33.88,32.95,33.64,1062542,0
2015-05-08,33.95,34.15,33.71,33.99,890300,0
2015-05-11,34.01,34.34,33.96,34.25,1024000,0
2015-05-12,34.06,34.06,33.7,33.845,812483,0
2015-05-13,33.95,34.14,33.74,34.08,1464467,0
2015-05-14,34.23,34.4,33.98,34.3,1041600,0
2015-05-15,34.31,34.57,34.25,34.44,835301,0
2015-05-18,34.31,34.71,34.22,34.62,877800,0
2015-05-19,34.69,35.35,34.61,35.32,1523215,0
2015-05-20,35.3,35.3,34.85,34.89,1272770,0
2015-05-21,34.85,35.01,34.57,34.96,1146000,0
2015-05-22,34.87,35.24,34.85,35.05,803200,0
2015-05-26,35.03,35.08,34.43,34.61,2086981,0
2015-05-27,34.64,35.5,34.64,35.45,1721900,0
2015-05-28,35.34,35.45,35,35.29,1880005,0
2015-05-29,35.24,35.93,35,35.77,2540400,0
2015-06-01,36,36.35,35.77,36.14,1736754,0
2015-06-02,35.99,36.36,35.71,36.23,1512131,0
2015-06-03,36.35,36.55,36.27,36.43,3753800,0
2015-06-04,36.17,36.45,36.08,36.26,1630200,0
2015-06-05,36.29,36.44,36.03,36.37,1495900,0
2015-06-08,36.33,36.45,36.19,36.25,1333500,0
2015-06-09,36.14,36.58,36.02,36.55,1437302,0
2015-06-10,36.71,37.31,36.5,37.105,3591225,0
2015-06-11,37.11,37.6,37.02,37.4,1861563,0
2015-06-12,37.26,37.49,37.08,37.3,2375100,0
2015-06-15,36.85,37.21,36.83,37.08,2295100,0
2015-06-16,36.99,37.51,36.92,37.5,1847900,0
2015-06-17,37.66,37.66,37.09,37.37,1165200,0
2015-06-18,37.41,37.95,37.37,37.87,1615100,0
2015-06-19,38.03,38.33,38,38.26,1738500,0
2015-06-22,38.54,38.54,38.01,38.11,2610300,0
2015-06-23,38.35,38.45,37.93,37.93,1080086,0
2015-06-24,37.86,37.92,37.48,37.63,1277200,0
2015-06-25,37.79,37.84,37.62,37.69,1751800,0
2015-06-26,37.81,38.55,37.78,38.25,5012600,0
2015-06-29,37.98,38.37,37.6,37.63,2365500,0
2015-06-30,37.83,38.13,37.75,38.06,1617510,0
2015-07-01,38.41,38.52,38.01,38.13,1476900,0
2015-07-02,38.16,38.46,37.93,38.41,2481300,0
2015-07-06,38.05,38.41,37.78,38.34,2390400,0
2015-07-07,38.5,38.98,38.22,38.8,3041900,0
2015-07-08,38.57,38.68,37.63,37.8,6610000,0
2015-07-09,38.23,38.32,37.95,37.96,2462500,0
2015-07-10,38.39,38.79,38.16,38.71,2770100,0
2015-07-13,38.47,39.31,38.4,39.24,3152700,0
2015-07-14,38.46,39.35,38.33,38.4,3849041,0
2015-07-15,38.56,38.83,38.31,38.34,2247626,0
2015-07-16,37.96,38.55,37.48,38.1,4599200,0
2015-07-17,38.22,38.22,37.83,38.01,1477900,0
2015-07-20,38.22,38.24,37.77,37.9,1858300,0
2015-07-21,38.05,38.12,37.69,37.9,1344700,0
2015-07-22,37.84,38.12,37.75,37.99,2655200,0
2015-07-23,37.98,38.05,37.58,37.62,2072500,0
2015-07-24,37.92,38.13,37.53,37.91,2941400,0
2015-07-27,37.66,37.77,37.34,37.66,2055900,0
2015-07-28,37.84,37.84,37.24,37.54,4239700,0
2015-07-29,37.6,38.11,37.45,38.03,3015579,0
2015-07-30,41.5,42.35,40.68,40.75,12760900,0
2015-07-31,40.85,41.71,40.78,41.66,4317900,0
2015-08-03,41.67,41.99,41.29,41.57,3371480,0
2015-08-04,40.6,41.99,40.6,41.39,7874900,0
2015-08-05,41.48,42.48,41.48,42.28,6678600,0
2015-08-06,42.13,42.43,40.4,40.42,5881180,0
2015-08-07,40.32,40.78,39.76,40.74,5105800,0
2015-08-10,41.02,41.88,40.8,41.51,4154900,0
2015-08-11,41.2,41.66,40.96,41.24,3349920,0
2015-08-12,40.95,42.08,40.69,41.9,4622200,0
2015-08-13,42.09,42.26,41.68,41.73,4395900,0
2015-08-14,41.49,42.48,41.49,42.45,3896600,0
2015-08-17,42.41,42.99,42.09,42.92,2382400,0
2015-08-18,42.42,43,42.23,42.6,2270000,0
2015-08-19,42.58,42.6,41.93,42.21,2210600,0
2015-08-20,41.91,42.17,40.86,40.87,1815900,0
2015-08-21,40.52,40.83,39.67,39.74,3236600,0
2015-08-24,37.014,38.815,35.8,38.03,6556415,0
2015-08-25,39.3,39.32,37.97,38,3847500,0
2015-08-26,38.97,39.18,37.58,38.72,4274600,0
2015-08-27,39.29,39.47,38.71,39.31,2317200,0
2015-08-28,39.24,39.78,38.52,39.76,2210500,0
2015-08-31,39.42,39.71,38.69,38.81,1855100,0
2015-09-01,38.28,38.48,37.07,37.22,4686500,0
2015-09-02,38.22,38.44,37.32,37.88,3956100,0
2015-09-03,38.12,38.82,38.12,38.43,2638800,0
2015-09-04,38,38.69,37.98,38.53,2755100,0
2015-09-08,39.14,39.78,38.69,39.67,4154900,0
2015-09-09,40,40,38.86,38.94,2321100,0
2015-09-10,38.9,39.66,38.75,39.39,1721151,0
2015-09-11,39.45,40.22,39.37,40.11,1899800,0
2015-09-14,40.19,40.46,39.88,40.46,1980300,0
2015-09-15,40.69,41.33,40.32,41.14,2288900,0
2015-09-16,41.58,41.6,40.71,41.52,2424700,0
2015-09-17,41.64,42.58,41.53,41.99,2415464,0
2015-09-18,41.63,42.37,41.14,41.61,5657000,0
2015-09-21,41.83,42.25,41.18,41.76,1704900,0
2015-09-22,41.1,41.53,40.96,41.39,1897700,0
2015-09-23,41.34,41.6,40.87,41.19,1746093,0
2015-09-24,40.86,41.02,40.4,40.71,2452119,0
2015-09-25,41.23,41.34,39.71,40,2382600,0
2015-09-28,39.72,39.79,37,37.76,4012153,0
2015-09-29,37.88,38.36,37.3,37.86,4765800,0
2015-09-30,38.39,39.24,38.18,39.13,2876900,0
2015-10-01,39.02,39.25,38.25,39.03,1956400,0
2015-10-02,38.49,39.43,38.26,39.42,2196400,0
2015-10-05,39.67,39.67,38.61,38.78,4710504,0
2015-10-06,38.78,39.8,37.13,37.47,3297700,0
2015-10-07,37.36,37.72,36.69,37.48,2485613,0
2015-10-08,37.41,37.48,36.72,37.2,2807300,0
2015-10-09,37.4,37.65,37.12,37.28,3014300,0
2015-10-12,37.23,37.765,36.99,37.62,2062509,0
2015-10-13,37.17,37.83,37.07,37.21,2799700,0
2015-10-14,37.23,37.62,36.59,36.69,2087500,0
2015-10-15,36.73,37.69,36.59,37.67,2158100,0
2015-10-16,37.62,38.21,37.62,37.85,2854000,0
2015-10-19,37.9,38.58,37.84,38.54,2416776,0
2015-10-20,38.37,38.54,37.07,37.48,3962814,0
2015-10-21,37.36,37.6,36.34,37.26,3489500,0
2015-10-22,37.36,37.52,36.29,36.57,2959400,0
2015-10-23,36.98,37.4,36.86,36.96,3439100,0
2015-10-26,37.35,37.89,37.12,37.71,2548800,0
2015-10-27,37.75,38.45,37.59,38.43,2438800,0
2015-10-28,38.48,39.56,37.87,39.54,2257900,0
2015-10-29,39.49,39.49,38.45,38.67,2396800,0
2015-10-30,38.72,39.17,38.33,38.86,1682700,0
2015-11-02,38.78,39.83,38.75,39.59,2586810,0
2015-11-03,39.25,39.78,39.01,39.72,1977741,0
2015-11-04,39.71,39.99,39.28,39.52,2436044,0
2015-11-05,39.43,40.5,38.44,39.96,3452400,0
2015-11-06,39.86,40.32,39.54,40.26,2740200,0
2015-11-09,39.95,40.06,39.34,39.64,2722738,0
2015-11-10,39.47,41.21,39.47,41,2927400,0
2015-11-11,40.9,40.9,40.33,40.36,1959600,0
2015-11-12,40.23,40.55,39.69,39.7,2705400,0
2015-11-13,39.61,40.35,39.51,39.66,2134600,0
2015-11-16,39.45,39.82,39.01,39.73,2060800,0
2015-11-17,39.75,40.34,39.43,40.05,2402900,0
2015-11-18,40,40.86,39.78,40.59,2453300,0
2015-11-19,40.46,40.6,39.75,39.85,2044600,0
2015-11-20,40,40.31,39.77,40.01,1508300,0
2015-11-23,40,40.45,39.11,40,2885300,0
2015-11-24,39.86,40.12,39.52,40.01,1592200,0
2015-11-25,39.96,40.14,39.81,39.94,1169600,0
2015-11-27,39.91,40.25,39.33,40.06,905100,0
2015-11-30,40.7,40.84,40.1,40.35,2693200,0
2015-12-01,40.69,41.26,40.25,41.22,2891254,0
2015-12-02,41.55,41.66,40.79,40.87,2132438,0
2015-12-03,40.99,41.094,39.06,39.17,2199813,0
2015-12-04,39.16,39.79,39.1,39.57,1561700,0
2015-12-07,39.59,39.9,38.57,38.83,1948500,0
2015-12-08,38.59,38.92,38.36,38.83,2248999,0
2015-12-09,38.63,38.71,37.41,37.49,2969200,0
2015-12-10,37.68,38.19,37.33,37.77,2255200,0
2015-12-11,38.53,39.03,37.91,38.12,2696500,0
2015-12-14,38.05,38.49,37.23,37.49,1902257,0
2015-12-15,37.75,38.63,37.48,38.5,3019600,0
2015-12-16,38.66,39.17,38.17,38.99,2224300,0
2015-12-17,39.17,39.2,38.37,38.4,1876800,0
2015-12-18,38.18,39,38.18,38.58,3812300,0
2015-12-21,38.63,39,38.3,38.93,1530900,0
2015-12-22,39.03,39.113,38.35,38.79,1473203,0
2015-12-23,38.87,38.87,38.2,38.84,1367500,0
2015-12-24,38.84,39.3,38.7,39.08,434674,0
2015-12-28,38.88,39.33,38.74,39.3,1000537,0
2015-12-29,39.49,39.94,39.42,39.55,960969,0
2015-12-30,39.4,39.7,39.29,39.34,455777,0
2015-12-31,39.14,39.34,38.5,38.69,816828,0
2016-01-04,38.38,38.5099,37.52,37.83,1510396,0
2016-01-05,37.83,38.08,37.43,37.92,2262084,0
2016-01-06,37.5,38.78,37.26,38.42,3387328,0
2016-01-07,37.87,38,37.19,37.37,1609252,0
2016-01-08,37.62,37.77,36.46,36.55,1627872,0
2016-01-11,36.6,36.805,35.64,36.08,2419588,0
2016-01-12,36.25,36.67,35.97,36.65,1918886,0
2016-01-13,36.73,37.21,35.4139,35.47,1399210,0
2016-01-14,35.23,35.57,34.63,35.36,2861836,0
2016-01-15,34.61,34.99,33.945,34.96,3174391,0
2016-01-19,35.17,35.38,34.35,34.48,3842000,0
2016-01-20,33.98,35.29,33.37,34.79,2598780,0
2016-01-21,34.82,35.025,33.765,33.91,2515252,0
2016-01-22,34.44,35.33,34,35.21,1868406,0
2016-01-25,35.03,36.005,34.56,35.69,2363715,0
2016-01-26,35.9,36.48,35.53,36.44,2041925,0
2016-01-27,36.21,36.58,35.63,35.77,2109788,0
2016-01-28,34.24,34.24,32.41,33.07,8123184,0
2016-01-29,33.2,34.2,33.02,33.94,4918824,0
2016-02-01,34.02,35.67,33.85,35.38,4585801,0
2016-02-02,35.15,35.62,34.52,34.83,3705583,0
2016-02-03,35.14,35.485,34.26,35.1,2955035,0
2016-02-04,35.16,35.78,34.84,35.21,2302306,0
2016-02-05,35.02,35.43,33.16,33.27,3020996,0
2016-02-08,32.95,32.98,31.99,32.76,2939239,0
2016-02-09,32.43,33.64,32.12,32.89,2583812,0
2016-02-10,33.21,33.69,32.316,32.79,1793809,0
2016-02-11,32.46,32.915,32.175,32.42,2423880,0
2016-02-12,33,33.03,31.84,32.6,2351093,0
2016-02-16,33.1,34.29,32.62,33.83,2789826,0
2016-02-17,34.07,34.68,33.84,34.47,2672016,0
2016-02-18,34.46,34.98,34.17,34.4,2096912,0
2016-02-19,34.43,34.7972,34.29,34.49,1742878,0
2016-02-22,34.73,34.93,34.47,34.5,1538265,0
2016-02-23,34.35,34.57,34.17,34.39,1151962,0
2016-02-24,34.16,34.82,34.07,34.61,2010969,0
2016-02-25,34.77,35.235,34.69,35.15,1817157,0
2016-02-26,35.36,35.46,34.9,35.08,2059930,0
2016-02-29,35,35.23,34.62,34.63,1478444,0
2016-03-01,34.79,35.67,34.57,35.64,2033546,0
2016-03-02,35.56,36.07,35.3,36.04,1541340,0
2016-03-03,35.95,36.08,35.6501,35.95,1136244,0
2016-03-04,35.68,35.76,34.48,34.75,3070333,0
2016-03-07,34.38,34.88,34.12,34.79,2480139,0
2016-03-08,34.72,34.93,34.59,34.64,1136494,0
2016-03-09,34.79,34.99,34.5,34.59,1966155,0
2016-03-10,34.72,34.99,34.24,34.5,2376131,0
2016-03-11,34.76,35.47,34.7,35.14,2203614,0
2016-03-14,34.95,35.57,34.79,35.35,1664005,0
2016-03-15,34.99,35.25,34.24,34.34,2694100,0
2016-03-16,34.28,34.52,34.1,34.48,2002518,0
2016-03-17,34.39,34.49,33.78,33.94,2350534,0
2016-03-18,33.76,34.84,33.75,34.48,2940399,0
2016-03-21,34.37,34.78,34.37,34.45,2034044,0
2016-03-22,34.4,35.1,34.3,34.99,2731145,0
2016-03-23,34.8,34.9,33.68,34,3450503,0
2016-03-24,33.8,34.43,33.69,34.35,1679221,0
2016-03-28,34.75,35.09,34.07,34.57,5429019,0
2016-03-29,34.66,35.2,34.41,34.5,30732049,0
2016-03-30,34.84,34.92,34.42,34.5,6512203,0
2016-03-31,34.41,34.7,34.35,34.5,4379649,0
2016-04-01,34.4,34.82,34.34,34.6,3465162,0
2016-04-04,34.69,35.4475,34.52,35.21,2555648,0
2016-04-05,35.15,35.22,34.63,34.78,2596432,0
2016-04-06,34.71,35.76,34.7,35.75,3440673,0
2016-04-07,35.52,35.71,35,35.25,1767356,0
2016-04-08,35.42,35.58,35.14,35.37,2250027,0
2016-04-11,35.5,35.71,34.95,35.02,1855843,0
2016-04-12,35.31,35.31,34.91,35.23,1810821,0
2016-04-13,35.45,36.1,35.15,36,6673615,0
2016-04-14,36.06,36.54,35.84,36.25,2691942,0
2016-04-15,36.18,36.27,35.87,36.17,1660520,0
2016-04-18,36.02,36.8,36,36.79,2451076,0
2016-04-19,36.89,36.93,36.34,36.62,2314421,0
2016-04-20,36.64,37.38,36.45,37.31,2832849,0
2016-04-21,37.41,38.085,37.25,37.5,3919914,0
2016-04-22,37.5,37.7,37.29,37.44,3167471,0
2016-04-25,37.42,37.85,37.3283,37.79,1779757,0
2016-04-26,37.64,38,37.49,37.7,2325459,0
2016-04-27,37.46,38.05,37.4301,37.83,3227134,0
2016-04-28,36,36.25,33.74,33.92,9421210,0
2016-04-29,33.57,33.86,33.025,33.59,6913423,0
2016-05-02,33.7,34.02,33.32,34,4139296,0
2016-05-03,33.79,34.33,33.5,34.27,4820547,0
2016-05-04,34.13,34.5,33.84,33.89,2919609,0
2016-05-05,33.92,34.12,33.58,33.75,2800690,0
2016-05-06,33.62,34.17,33.49,33.72,2247435,0
2016-05-09,33.68,34.07,33.68,33.875,2642596,0
2016-05-10,34.15,34.44,33.89,34.41,3549376,0
2016-05-11,34.43,34.73,34.17,34.17,1688780,0
2016-05-12,34.21,34.4,33.635,33.76,2345471,0
2016-05-13,33.82,34.25,33.695,33.75,1827759,0
2016-05-16,33.8,34.29,33.71,34.11,1919476,0
2016-05-17,33.89,34.27,33.3735,33.57,2241792,0
2016-05-18,33.39,33.94,33.04,33.28,5371148,0
2016-05-19,33.28,33.49,32.961,33.28,2261986,0
2016-05-20,33.32,33.75,33.255,33.34,1980281,0
2016-05-23,33.48,33.54,33.05,33.08,1850245,0
2016-05-24,33.21,33.66,33,33.45,2340969,0
2016-05-25,33.57,33.8,33.48,33.61,3282577,0
2016-05-26,33.59,34.05,33.46,33.85,3283813,0
2016-05-27,33.85,34.58,33.76,34.41,2912926,0
2016-05-31,34.54,34.6,33.97,34.41,3071085,0
2016-06-01,34.27,34.73,34.09,34.67,3040328,0
2016-06-02,34.73,35.05,34.57,34.84,2572769,0
2016-06-03,34.71,34.79,33.98,34.32,3475303,0
2016-06-06,34.45,34.63,34.25,34.49,1471269,0
2016-06-07,34.4,34.84,34.275,34.28,2693848,0
2016-06-08,34.24,34.58,34.17,34.41,2330806,0
2016-06-09,34.31,35.02,34.31,34.95,5817979,0
2016-06-10,34.91,34.91,34.08,34.14,2375589,0
2016-06-13,34.07,34.25,33.38,33.41,2052990,0
2016-06-14,33.36,33.37,32.9971,33.09,2276309,0
2016-06-15,33.13,33.49,33,33.13,2227993,0
2016-06-16,32.96,33.76,32.64,33.7,4424219,0
2016-06-17,33.58,33.92,33.33,33.81,4381922,0
2016-06-20,34.61,34.77,33.98,34.14,3407131,0
2016-06-21,34.23,34.4,33.87,33.88,2022661,0
2016-06-22,33.89,34.54,33.87,34.11,3615181,0
2016-06-23,34.42,35.66,34.17,35.62,4142425,0
2016-06-24,34.33,34.85,33.96,34.11,3274895,0
2016-06-27,33.87,33.95,32.81,32.93,1843588,0
2016-06-28,33.03,33.42,32.99,33.36,1901470,0
2016-06-29,33.69,34.145,33.37,34.05,2916185,0
2016-06-30,34.04,34.6,33.82,34.6,2326970,0
2016-07-01,34.51,35,33.6701,34.85,2071140,0
2016-07-05,34.76,34.92,34.1,34.44,1829450,0
2016-07-06,34.38,34.74,34.23,34.7,1795916,0
2016-07-07,34.7,35.79,34.605,35.5,3102673,0
2016-07-08,35.63,36.03,35.52,35.93,1459373,0
2016-07-11,36.1,36.19,35.59,35.59,1496069,0
2016-07-12,35.64,35.915,35.35,35.71,1465737,0
2016-07-13,35.91,36.08,35.54,35.8,1563798,0
2016-07-14,36.06,36.56,36.055,36.53,2198254,0
2016-07-15,36.65,36.93,36.31,36.35,2501935,0
2016-07-18,36.42,36.65,36.26,36.44,1111734,0
2016-07-19,36.32,36.52,36.115,36.5,1149450,0
2016-07-20,36.57,36.91,36.39,36.82,1879403,0
2016-07-21,36.84,37.04,36.085,36.45,4551129,0
2016-07-22,36.4,36.57,36.195,36.52,2064542,0
2016-07-25,36.56,36.72,36.43,36.57,1865398,0
2016-07-26,36.63,36.91,36.425,36.83,1708927,0
2016-07-27,36.83,37.29,36.545,37.2,3271654,0
2016-07-28,37.85,38.71,37.62,38.27,4210675,0
2016-07-29,38.28,38.605,37.59,38.49,2235866,0
2016-08-01,38.59,39.2,38.59,38.98,4278219,0
2016-08-02,38.97,39.35,38.885,39.03,3834131,0
2016-08-03,38.99,39.15,38.88,39,2632579,0
2016-08-04,39.08,39.15,38.01,38.68,1819245,0
2016-08-05,38.93,38.99,38.77,38.97,1083780,0
2016-08-08,39.03,39.05,38.29,38.41,1905407,0
2016-08-09,38.36,38.85,38.29,38.69,1529940,0
2016-08-10,38.65,38.8,38.34,38.55,789775,0
2016-08-11,38.7,38.89,38.41,38.85,1811212,0
2016-08-12,38.85,38.94,38.43,38.68,1294475,0
2016-08-15,38.82,39.01,38.6,39,1813823,0
2016-08-16,38.94,38.99,38.49,38.51,984637,0
2016-08-17,38.45,38.64,37.935,38.08,1759574,0
2016-08-18,38.03,38.445,37.95,38.37,1190364,0
2016-08-19,38.34,38.46,38.175,38.34,2209359,0
2016-08-22,38.26,38.52,38.06,38.45,1421188,0
2016-08-23,38.56,38.95,38.56,38.79,1880039,0
2016-08-24,38.85,39,38.22,38.34,1840664,0
2016-08-25,38.36,38.76,38.3,38.43,2298700,0
2016-08-26,38.42,39.14,38.27,38.8,3017374,0
2016-08-29,38.94,39.16,38.69,38.73,1735455,0
2016-08-30,38.65,38.76,38.38,38.46,1858806,0
2016-08-31,38.44,38.58,38.25,38.42,1982050,0
2016-09-01,38.39,38.58,38.12,38.46,1462872,0
2016-09-02,38.66,38.77,38.365,38.51,1140337,0
2016-09-06,38.65,38.73,38.07,38.5,1342576,0
2016-09-07,38.41,38.735,38.31,38.66,1349655,0
2016-09-08,38.58,38.7,38.3775,38.49,1434379,0
2016-09-09,38.27,38.38,37.16,37.16,2106164,0
2016-09-12,37.09,37.8,36.98,37.7,1788178,0
2016-09-13,37.36,37.72,37.17,37.41,1862799,0
2016-09-14,37.37,37.7,37.18,37.33,1774450,0
2016-09-15,37.21,37.935,37.21,37.75,1658489,0
2016-09-16,37.84,37.95,36.84,37.59,5493950,0
2016-09-19,37.73,38.28,37.2,37.9,2467971,0
2016-09-20,38.22,38.3692,37.47,38.23,1355051,0
2016-09-21,38.27,38.57,38.08,38.53,1274945,0
2016-09-22,38.6,38.82,38.54,38.78,1140772,0
2016-09-23,39.3,39.3,38.31,38.45,2338836,0
2016-09-26,38.26,38.415,37.82,37.97,1374366,0
2016-09-27,37.88,39.075,37.81,38.76,2758446,0
2016-09-28,38.87,38.91,38.42,38.73,980292,0
2016-09-29,38.55,38.71,37.7368,38.14,1310237,0
2016-09-30,38.39,38.97,38.16,38.84,1287479,0
2016-10-03,38.54,38.95,38.39,38.88,2194657,0
2016-10-04,38.1,39.67,38.1,39.15,3303069,0
2016-10-05,39.34,39.77,38.92,39.53,2442408,0
2016-10-06,39.54,39.8,39.15,39.27,2668330,0
2016-10-07,39.39,39.9101,39.165,39.74,2614063,0
2016-10-10,39.46,40.2,39.46,40.05,1688333,0
2016-10-11,39.79,40,38.58,38.69,1825689,0
2016-10-12,38.84,38.99,38.53,38.81,1181986,0
2016-10-13,38.44,38.49,37.91,38.32,1434784,0
2016-10-14,38.42,38.73,38.335,38.45,1355316,0
2016-10-17,38.42,38.63,38.38,38.57,1036508,0
2016-10-18,38.89,39.02,38.71,38.725,865361,0
2016-10-19,38.72,38.8,38.285,38.37,1490884,0
2016-10-20,38.38,38.67,38.1,38.47,1216046,0
2016-10-21,38.2,38.33,37.93,38.08,1224544,0
2016-10-24,38.2,38.45,38.11,38.17,1253913,0
2016-10-25,38.25,38.35,37.55,37.67,1634127,0
2016-10-26,37.47,37.58,36.44,36.6,3306931,0
2016-10-27,36.73,36.75,35.82,36.09,3189133,0
2016-10-28,36.04,36.42,35.87,35.98,2552693,0
2016-10-31,36.01,36.1,35.5,36.01,4561729,0
2016-11-01,35.99,36.09,35.39,35.66,2511063,0
2016-11-02,35.55,35.72,35.15,35.37,3478953,0
2016-11-03,38.26,38.92,37.14,37.19,6784437,0
2016-11-04,37.39,38.375,37.3,38.08,3925462,0
2016-11-07,38.53,38.96,38.11,38.68,3769430,0
2016-11-08,38.57,39.095,38.18,38.77,2607197,0
2016-11-09,39.35,39.49,36.73,37.16,5304236,0
2016-11-10,38.25,38.46,37.295,37.595,3438088,0
2016-11-11,37.4,37.57,36.595,36.74,2321647,0
2016-11-14,36.88,36.91,36.27,36.45,2843913,0
2016-11-15,36.55,37.65,36.4356,37.6,2032300,0
2016-11-16,37.46,37.72,37.22,37.48,1552950,0
2016-11-17,37.56,38.67,37.24,38.58,2684580,0
2016-11-18,38.52,38.69,38.22,38.37,1793954,0
2016-11-21,38.32,38.859,38.32,38.65,1524377,0
2016-11-22,38.39,38.53,37.66,38.47,2903906,0
2016-11-23,38.42,39.13,38.42,38.97,2747457,0
2016-11-25,39.21,39.3,38.995,39.06,1254529,0
2016-11-28,39.05,39.05,38.53,38.68,1988178,0
2016-11-29,38.85,39.55,38.6927,38.98,2883910,0
2016-11-30,38.96,39.1599,38.16,38.28,2786675,0
2016-12-01,38.28,38.58,37.46,37.64,2819943,0
2016-12-02,37.76,38.365,37.64,37.92,1777467,0
2016-12-05,38.1,38.54,37.72,38.51,1667784,0
2016-12-06,38.66,38.9,38.37,38.89,1546303,0
2016-12-07,38.77,39.21,38.13,39,3081959,0
2016-12-08,38.98,39.66,38.755,38.96,1932126,0
2016-12-09,39.1,39.66,38.81,39.03,2449038,0
2016-12-12,39.66,40.1798,39.43,39.75,5101825,0
2016-12-13,39.95,40.61,39.71,40.52,4016684,0
2016-12-14,40.55,41.01,40.47,40.79,3911804,0
2016-12-15,40.81,40.99,40.26,40.69,3335623,0
2016-12-16,40.91,41,39.86,40.09,7465345,0
2016-12-19,40.09,40.62,39.93,40.08,2143152,0
2016-12-20,40.15,40.37,39.98,40.03,1391571,0
2016-12-21,40.05,40.27,39.82,39.99,1427856,0
2016-12-22,39.99,40.34,39.96,40.07,1811677,0
2016-12-23,40.04,40.51,39.99,40.32,922070,0
2016-12-27,40.42,40.8,40.25,40.28,930225,0
2016-12-28,40.29,40.29,39.77,39.89,1302868,0
2016-12-29,39.89,40.345,39.89,40.08,1362080,0
2016-12-30,40.21,40.29,39.84,40.12,1661751,0
2017-01-03,40,40.4,39.76,40.15,2026461,0
2017-01-04,40.25,40.29,39.5,40.03,2604701,0
2017-01-05,40.05,40.19,39.65,39.79,1885862,0
2017-01-06,39.89,40.08,39.75,39.88,2174961,0
2017-01-09,39.82,40.13,39.81,40.05,1570101,0
2017-01-10,40.01,40.77,40.01,40.435,2311126,0
2017-01-11,40.51,40.76,40.26,40.69,2161546,0
2017-01-12,40.62,40.73,39.75,40.17,1289777,0
2017-01-13,40.17,40.45,40.085,40.18,1156345,0
2017-01-17,39.89,40.02,39.66,39.93,1408092,0
2017-01-18,40.2,40.33,39.87,39.95,1369227,0
2017-01-19,39.84,40.2,39.555,39.6,1216464,0
2017-01-20,39.77,39.845,39.305,39.35,1729249,0
2017-01-23,39.36,39.56,39.17,39.26,1127568,0
2017-01-24,39.32,39.4,39.07,39.38,1441655,0
2017-01-25,39.46,40.405,39.45,40.27,3147114,0
2017-01-26,40.16,40.455,40.11,40.17,1851454,0
2017-01-27,40.29,40.65,40.16,40.58,1143582,0
2017-01-30,40.42,40.5,39.78,40.14,1588602,0
2017-01-31,40.16,40.54,39.88,40.53,2387409,0
2017-02-01,40.67,41.24,40.42,40.85,4508004,0
2017-02-02,40.2,40.55,39,39.47,4662509,0
2017-02-03,39.54,39.73,39.24,39.58,2655057,0
2017-02-06,39.4,39.47,39.06,39.335,2378333,0
2017-02-07,39.33,39.71,39.27,39.33,2467841,0
2017-02-08,39.14,39.28,38.96,39.16,1799046,0
2017-02-09,39.23,40.345,39.21,40.12,2443317,0
2017-02-10,40.17,40.23,39.76,39.93,1540001,0
2017-02-13,40.03,40.25,39.85,40.02,1246156,0
2017-02-14,38.25,39.12,37.76,39.03,7018853,0
2017-02-15,38.82,39.53,38.668,39.4,3004380,0
2017-02-16,39.55,39.825,39.31,39.53,2826275,0
2017-02-17,39.46,40.01,39.21,40,2796826,0
2017-02-21,40.12,40.44,39.93,40.09,2317222,0
2017-02-22,40.16,40.47,39.998,40.27,1786636,0
2017-02-23,40.23,40.495,40.22,40.3,1372741,0
2017-02-24,40.34,40.83,40.2,40.82,1454628,0
2017-02-27,40.81,41.02,40.66,40.7,1448901,0
2017-02-28,40.62,40.81,40.49,40.58,1507979,0
2017-03-01,40.87,41.33,40.66,41.19,1832499,0
2017-03-02,41.36,41.37,40.96,41.01,1538000,0
2017-03-03,40.82,41.3,40.82,41.24,1699296,0
2017-03-06,41.46,41.46,40.885,41.17,2458975,0
2017-03-07,41.59,42.17,40.77,40.96,2478620,0
2017-03-08,41.05,42.08,41,41.92,3014576,0
2017-03-09,42.02,42.27,41.74,42.195,2472215,0
2017-03-10,42.44,42.48,41.91,42.23,1602605,0
2017-03-13,42.44,42.59,42.11,42.41,2046559,0
2017-03-14,42.3,42.43,41.86,42.32,1637041,0
2017-03-15,42.36,42.81,42.26,42.78,2038144,0
2017-03-16,42.78,42.97,42.31,42.5,2123600,0
2017-03-17,42.64,42.8,42.45,42.59,2078911,0
2017-03-20,42.46,42.74,42.28,42.42,1597586,0
2017-03-21,42.59,42.66,41.91,41.94,2236157,0
2017-03-22,42.15,42.16,41.73,42.09,1639498,0
2017-03-23,42.14,42.5,41.99,42.23,1265401,0
2017-03-24,42.28,42.55,42.12,42.29,1691173,0
2017-03-27,42.23,42.75,41.96,42.72,1860527,0
2017-03-28,42.72,42.75,42.285,42.53,1392267,0
2017-03-29,42.41,42.75,42.31,42.63,2833421,0
2017-03-30,42.62,42.92,42.48,42.71,1636276,0
2017-03-31,42.56,42.73,42.4,42.55,1500600,0
2017-04-03,42.4,43.08,42.4,43.03,2865218,0
2017-04-04,42.92,43.01,42.315,42.42,2456394,0
2017-04-05,42.4,42.85,42.24,42.6,2877320,0
2017-04-06,42.52,42.695,42.36,42.44,2016465,0
2017-04-07,42.47,42.92,42.35,42.75,2516804,0
2017-04-10,42.66,42.85,42.27,42.46,2039964,0
2017-04-11,42.45,42.73,42.28,42.59,1785207,0
2017-04-12,42.51,42.55,42.29,42.5,1218766,0
2017-04-13,42.46,42.645,42.2411,42.42,982624,0
2017-04-17,42.49,42.73,42.42,42.64,1022321,0
2017-04-18,42.5,42.65,42.12,42.23,2693195,0
2017-04-19,42.44,42.82,42.29,42.69,1948740,0
2017-04-20,42.75,43.3,42.49,43.26,1467440,0
2017-04-21,43.1,43.31,42.915,43.3,2454262,0
2017-04-24,43.86,44.32,43.67,44.23,3779335,0
2017-04-25,44.38,44.58,44.28,44.43,2945717,0
2017-04-26,43.88,44.66,43.33,44.6,2314865,0
2017-04-27,44.6,44.89,44.46,44.58,1650072,0
2017-04-28,44.59,45.2,44.45,45.15,2147719,0
2017-05-01,45.21,45.395,44.81,45.36,2030208,0
2017-05-02,45.47,45.51,45.185,45.3,1808602,0
2017-05-03,45.07,45.33,44.86,45.1,2526750,0
2017-05-04,45.23,45.29,44.87,45.105,2619983,0
2017-05-05,45.11,45.21,44.7847,45.04,2332998,0
2017-05-08,45.05,45.35,44.98,45.31,2474412,0
2017-05-09,44.86,45.72,44.86,45.57,2454613,0
2017-05-10,45.42,46.05,45.15,45.96,5083180,0
2017-05-11,43.04,44.25,43,43.62,8400988,0
2017-05-12,43.66,43.77,42.555,42.63,5535669,0
2017-05-15,42.58,43.375,42.44,43.24,4181661,0
2017-05-16,43.36,43.575,43.09,43.44,3896054,0
2017-05-17,43.06,43.205,42.66,42.86,3113987,0
2017-05-18,42.86,43.26,42.67,43.08,3481015,0
2017-05-19,43.08,43.23,42.84,43,2648625,0
2017-05-22,43,43.26,42.92,43.18,2278422,0
2017-05-23,43.36,43.44,42.735,42.89,2711635,0
2017-05-24,42.93,43.17,42.8,43,2320316,0
2017-05-25,43.01,43.64,42.93,43.5,2299509,0
2017-05-26,43.51,43.62,42.86,43.35,2720432,0
2017-05-30,43.33,43.51,42.89,43.11,1971799,0
2017-05-31,43.3,43.45,42.98,43.31,3592133,0
2017-06-01,43.38,44.36,43.28,44.35,3765241,0
2017-06-02,44.17,45.1,44.17,45.03,2636591,0
2017-06-05,45.14,45.29,44.82,44.96,1676970,0
2017-06-06,45.01,45.04,44.31,44.42,1958744,0
2017-06-07,44.54,45.21,44.425,45.13,2137029,0
2017-06-08,45.12,45.331,44.73,45.16,1503002,0
2017-06-09,45.26,45.41,44.45,44.67,1959688,0
2017-06-12,44.35,44.67,43.625,44.29,2648542,0
2017-06-13,44.32,44.74,44.28,44.73,2076887,0
2017-06-14,44.94,45.125,44.39,44.71,1676734,0
2017-06-15,44.55,44.95,44.22,44.72,1333551,0
2017-06-16,43.51,44.79,43.51,44.32,2826586,0
2017-06-19,44.47,45.12,44.28,45.02,1608226,0
2017-06-20,45.02,45.885,44.91,45.4,2935429,0
2017-06-21,45.5,45.915,45.35,45.79,1596868,0
2017-06-22,45.86,46.8,45.73,46.49,2282506,0
2017-06-23,46.52,46.54,45.9,46.13,9672918,0
2017-06-26,46.3,46.4,45.88,46.14,1298789,0
2017-06-27,46.03,46.28,45.47,45.49,1976781,0
2017-06-28,45.66,45.97,45.49,45.78,1803139,0
2017-06-29,45.68,45.75,45.02,45.48,2531065,0
2017-06-30,45.73,45.82,45.25,45.38,2797470,0
2017-07-03,45.49,45.605,44.72,44.73,1063315,0
2017-07-05,44.8,45.39,44.69,45.16,2252123,0
2017-07-06,44.9,45,44.37,44.57,2669955,0
2017-07-07,44.68,45.17,44.64,45.08,1440945,0
2017-07-10,45.11,45.16,44.74,44.8,1883375,0
2017-07-11,44.68,44.84,44.13,44.48,1777260,0
2017-07-12,44.76,45.17,44.68,45.16,2065013,0
2017-07-13,45.19,45.19,44.43,44.84,1660084,0
2017-07-14,44.92,45.37,44.73,45.17,1507456,0
2017-07-17,45.19,45.47,44.49,44.61,2992880,0
2017-07-18,44.59,44.98,44.31,44.95,1649741,0
2017-07-19,45.01,45.33,44.815,45.28,2259133,0
2017-07-20,45.4,45.54,45.07,45.43,1945443,0
2017-07-21,45.35,45.58,44.95,45.01,1566901,0
2017-07-24,45.02,45.28,44.885,45.13,1428915,0
2017-07-25,45.27,45.37,44.77,45.09,1362439,0
2017-07-26,45.13,45.18,44.8,45.14,1199398,0
2017-07-27,45.05,45.05,44.295,44.44,1863500,0
2017-07-28,44.43,44.74,43.82,44.12,2687890,0
2017-07-31,44.21,44.34,43.94,44.21,2109656,0
2017-08-01,44.37,44.41,43.97,44,2312735,0
2017-08-02,43.9,44.0458,42.61,43.67,6884858,0
2017-08-03,40.2,40.68,39.29,39.91,13607581,0
2017-08-04,39.93,40.005,39.08,39.25,5768147,0
2017-08-07,38.68,39.26,38.43,39.03,4007627,0
2017-08-08,38.86,39.08,38.42,38.96,4142285,0
2017-08-09,38.81,38.98,38.17,38.33,5540947,0
2017-08-10,38.12,38.24,37.38,37.39,3691144,0
2017-08-11,37.53,38.31,37.19,38.2,3819623,0
2017-08-14,38.47,38.655,38.05,38.44,4719040,0
2017-08-15,38.46,38.51,37.975,38.19,3626741,0
2017-08-16,38.21,38.36,38.06,38.22,2818219,0
2017-08-17,38.16,38.48,37.9,37.95,3978919,0
2017-08-18,37.92,38.07,37.41,37.42,3632398,0
2017-08-21,37.39,37.68,37.22,37.63,2491604,0
2017-08-22,37.68,38,37.52,37.6,3056843,0
2017-08-23,37.51,37.525,37.19,37.19,2260765,0
2017-08-24,37.24,37.59,37.11,37.54,4864663,0
2017-08-25,37.63,38.06,37.63,37.91,2976279,0
2017-08-28,38.02,38.23,37.46,37.49,3264486,0
2017-08-29,37.24,37.92,37.11,37.77,2654723,0
2017-08-30,37.76,38.07,37.54,37.93,1970766,0
2017-08-31,38.08,38.82,37.92,38.6,2745633,0
2017-09-01,38.63,38.83,38.22,38.51,1770598,0
2017-09-05,38.27,39.265,38.27,38.92,3132378,0
2017-09-06,38.94,39.14,38.72,39.06,1718879,0
2017-09-07,39.04,39.17,38.86,38.9,2066714,0
2017-09-08,38.97,39.26,38.785,38.8,3435679,0
2017-09-11,39.26,39.59,38.77,39.2,3326646,0
2017-09-12,39.12,39.125,38.1,38.19,4420437,0
2017-09-13,38.18,38.3,37.03,37.56,6978447,0
2017-09-14,37.57,37.83,37.45,37.74,3561469,0
2017-09-15,37.72,38.03,37.475,37.72,3309526,0
2017-09-18,37.73,37.85,37.31,37.36,2212784,0
2017-09-19,37.25,37.46,36.98,37.13,3117602,0
2017-09-20,37.27,37.53,37.12,37.38,3896099,0
2017-09-21,37.4,37.67,37.19,37.53,2270709,0
2017-09-22,37.48,37.73,37.48,37.57,1935910,0
2017-09-25,37.51,37.64,37.185,37.36,1951997,0
2017-09-26,37.47,37.61,37.36,37.42,1400090,0
2017-09-27,37.46,37.46,36.98,37.17,3279712,0
2017-09-28,37.15,37.15,36.63,36.65,4144042,0
2017-09-29,36.59,37.105,36.2,36.69,5125415,0
2017-10-02,36.83,37.02,36.66,37.02,4157828,0
2017-10-03,37.2,37.735,37.15,37.7,4134699,0
2017-10-04,37.73,38.06,37.66,37.78,3329312,0
2017-10-05,37.88,38.265,37.71,37.79,2628322,0
2017-10-06,37.85,37.97,37.61,37.69,3022602,0
2017-10-09,37.38,37.54,36.59,36.89,2677226,0
2017-10-10,36.7,37.02,36.67,36.86,2428599,0
2017-10-11,36.69,36.92,36.44,36.65,2746475,0
2017-10-12,36.65,36.67,36.43,36.56,1765913,0
2017-10-13,36.51,36.59,36.23,36.28,2590564,0
2017-10-16,36.31,36.46,35.78,35.9,5243508,0
2017-10-17,35.91,36.88,35.76,36.81,4381434,0
2017-10-18,36.86,37.19,36.77,36.89,2647189,0
2017-10-19,36.78,37.16,36.78,37.08,2029703,0
2017-10-20,37.23,37.3699,36.94,37.01,2340233,0
2017-10-23,37.16,37.61,37.04,37.2,1653197,0
2017-10-24,37.16,37.23,36.85,37.04,1805529,0
2017-10-25,36.84,37.11,36.75,37.03,1742814,0
2017-10-26,37.12,37.525,36.91,37.13,1978342,0
2017-10-27,37.13,37.43,36.89,37.24,2953423,0
2017-10-30,37.05,37.27,36.7,37.21,2666134,0
2017-10-31,37.27,37.87,37.15,37.85,2933471,0
2017-11-01,37.99,38.52,37.87,38.2,3508930,0
2017-11-02,38.14,38.5,38,38.42,3227532,0
2017-11-03,38.75,39.89,38.72,39.56,5262471,0
2017-11-06,39.4,39.47,38.81,39.06,2687413,0
2017-11-07,38.93,39.52,38.77,39.5,2970636,0
2017-11-08,39.29,39.75,38.96,39.54,3994472,0
2017-11-09,37.48,39.76,36.5941,39.65,5799316,0
2017-11-10,39.53,39.85,38.58,38.97,4908600,0
