Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.58,16.65,16.43,16.47,1239600,0
2005-02-28,16.48,16.6,16.26,16.5,1203000,0
2005-03-01,16.54,16.66,16.46,16.61,1795200,0
2005-03-02,16.48,16.75,16.34,16.57,1148400,0
2005-03-03,16.55,16.75,16.52,16.61,1146400,0
2005-03-04,16.88,17,16.61,16.66,1485400,0
2005-03-07,16.67,16.86,16.54,16.8,770200,0
2005-03-08,16.75,16.91,16.55,16.68,804400,0
2005-03-09,16.45,16.59,16.38,16.44,661600,0
2005-03-10,16.43,16.45,16.14,16.25,676800,0
2005-03-11,16.17,16.25,16,16.07,926600,0
2005-03-14,16.1,16.24,15.91,16.2,625600,0
2005-03-15,16.27,16.47,16.05,16.18,739200,0
2005-03-16,16.14,16.19,15.9,16.02,1124600,0
2005-03-17,16.05,16.57,16,16.49,1360800,0
2005-03-18,16.5,16.54,16.14,16.34,1361800,0
2005-03-21,16.44,16.61,16.32,16.61,1415000,0
2005-03-22,16.6,16.83,16.43,16.5,1021600,0
2005-03-23,16.45,16.45,15.97,15.99,1123400,0
2005-03-24,16.15,16.33,15.94,16.14,1288400,0
2005-03-28,16.23,16.48,16.2,16.43,1205800,0
2005-03-29,16.43,16.8,16.2,16.6,2064000,0
2005-03-30,16.15,16.25,15.5,16.1,8067400,0
2005-03-31,16.11,16.11,15.69,15.75,2701000,0
2005-04-01,15.76,15.87,15.3,15.3,2190000,0
2005-04-04,15.3,15.3,14.87,15.24,2222800,0
2005-04-05,15.25,15.59,15.25,15.47,1191800,0
2005-04-06,15.46,15.75,15.35,15.69,1404000,0
2005-04-07,15.6,15.78,15.41,15.75,1329800,0
2005-04-08,15.75,15.75,15.47,15.57,833000,0
2005-04-11,15.55,15.55,15.12,15.24,1423600,0
2005-04-12,15.24,15.34,14.91,15.26,2041600,0
2005-04-13,15.27,15.27,14.97,15.03,1759200,0
2005-04-14,15.03,15.08,14.61,14.64,2042000,0
2005-04-15,14.64,14.65,14.05,14.16,2325200,0
2005-04-18,14.05,14.44,14.03,14.43,961800,0
2005-04-19,14.46,14.64,14.41,14.59,647800,0
2005-04-20,14.63,14.63,14.09,14.12,1113600,0
2005-04-21,14.3,14.55,14.28,14.51,1730600,0
2005-04-22,14.47,14.47,13.88,14.1,1219800,0
2005-04-25,14.1,14.49,13.9,14.47,1540800,0
2005-04-26,14.32,14.57,14.28,14.28,1832600,0
2005-04-27,14.28,14.28,13.88,14.09,1101000,0
2005-04-28,14.12,14.18,13.81,13.86,1231800,0
2005-04-29,13.87,14,13.45,13.64,1566000,0
2005-05-02,13.6,14.03,13.59,13.94,1568400,0
2005-05-03,13.94,14.05,13.82,14.03,1105400,0
2005-05-04,14.03,14.61,13.98,14.48,1440600,0
2005-05-05,14.48,14.5,14.16,14.33,842400,0
2005-05-06,14.38,14.43,14.2,14.23,664200,0
2005-05-09,14.35,14.57,14.23,14.56,1191200,0
2005-05-10,14.45,14.45,14,14.03,2937200,0
2005-05-11,14.12,14.15,13.5,13.86,3234000,0
2005-05-12,13.88,13.94,13.61,13.62,1987200,0
2005-05-13,13.52,13.54,12.89,13.4,4450600,0
2005-05-16,13.49,13.81,13.49,13.75,4287800,0
2005-05-17,13.75,13.88,13.7,13.88,2538200,0
2005-05-18,13.99,14.21,13.95,14.18,3003400,0
2005-05-19,14.19,14.28,14.08,14.2,2417800,0
2005-05-20,12.9,13.41,12.62,13.25,13156000,0
2005-05-23,13.08,13.44,13,13.42,3816600,0
2005-05-24,13.38,13.39,13.04,13.08,4250800,0
2005-05-25,12.98,13.07,12.44,12.55,5199200,0
2005-05-26,12.71,12.73,12.54,12.61,2415000,0
2005-05-27,12.54,12.67,12.51,12.6,2013200,0
2005-05-31,12.6,12.91,12.59,12.77,2659000,0
2005-06-01,12.77,12.99,12.62,12.65,2302200,0
2005-06-02,12.63,12.95,12.63,12.94,1730000,0
2005-06-03,12.94,13.18,12.9,13.07,3227200,0
2005-06-06,13.05,13.34,12.97,13.16,2782600,0
2005-06-07,13.16,13.38,13.11,13.13,2389400,0
2005-06-08,13.14,13.21,12.91,12.94,3439600,0
2005-06-09,12.88,12.97,12.32,12.37,5469600,0
2005-06-10,12.5,12.68,12.43,12.56,4662800,0
2005-06-13,12.59,12.75,12.46,12.51,4884200,0
2005-06-14,12.47,12.61,12.46,12.47,3021800,0
2005-06-15,12.49,12.55,12.42,12.42,1903600,0
2005-06-16,12.44,12.61,12.32,12.59,2617000,0
2005-06-17,12.63,12.98,12.6,12.93,4833200,0
2005-06-20,12.9,13.82,12.77,13.15,7264600,0
2005-06-21,13.25,13.62,13.25,13.32,2654200,0
2005-06-22,13.32,13.38,13.11,13.27,1165600,0
2005-06-23,13.29,13.39,13.04,13.06,1592800,0
2005-06-24,13,13.06,12.95,12.97,1594200,0
2005-06-27,12.93,12.93,12.65,12.73,2567200,0
2005-06-28,12.72,13.12,12.67,13.09,3055400,0
2005-06-29,13.08,13.42,13.02,13.33,2460600,0
2005-06-30,13.33,13.54,13.3,13.32,2109800,0
2005-07-01,13.32,13.43,13.2,13.38,1512400,0
2005-07-05,13.38,13.9,13.28,13.73,3273000,0
2005-07-06,13.65,13.66,13.05,13.05,4611800,0
2005-07-07,13.05,13.15,12.8,12.96,2887800,0
2005-07-08,12.88,13.3,12.88,13.23,1260400,0
2005-07-11,13.45,13.83,13.38,13.64,2481400,0
2005-07-12,13.64,13.7,13.52,13.6,1171800,0
2005-07-13,13.64,13.89,13.64,13.73,1650800,0
2005-07-14,13.75,13.94,13.6,13.62,1245800,0
2005-07-15,13.62,13.73,13.59,13.65,445200,0
2005-07-18,13.65,13.7,13.54,13.56,803800,0
2005-07-19,13.63,13.82,13.55,13.77,944400,0
2005-07-20,13.68,13.72,13.59,13.67,1094200,0
2005-07-21,13.67,13.8,13.57,13.63,782600,0
2005-07-22,13.62,13.72,13.48,13.59,711200,0
2005-07-25,13.5,13.63,13.21,13.26,1633000,0
2005-07-26,13.26,13.57,13.18,13.32,1270200,0
2005-07-27,13.34,13.73,13.34,13.73,1071800,0
2005-07-28,13.95,15.23,13.93,14.99,6476800,0
2005-07-29,14.96,14.96,14.58,14.61,1953200,0
2005-08-01,14.61,14.73,14.46,14.56,1142400,0
2005-08-02,14.56,14.71,14.31,14.43,4592400,0
2005-08-03,14.43,14.6,14.28,14.55,2212000,0
2005-08-04,14.45,14.63,14.38,14.57,1321000,0
2005-08-05,14.52,14.82,14.35,14.72,2302400,0
2005-08-08,14.74,14.95,14.66,14.71,1987800,0
2005-08-09,14.71,14.72,14.6,14.71,1046800,0
2005-08-10,14.71,14.97,14.69,14.83,1883600,0
2005-08-11,14.82,15.03,14.8,15.03,1385400,0
2005-08-12,14.99,15.21,14.82,15.21,2412000,0
2005-08-15,15.18,15.18,14.94,14.99,735600,0
2005-08-16,14.3,15,14.21,14.75,7969000,0
2005-08-17,14.75,14.87,14.61,14.76,4206400,0
2005-08-18,14.75,14.8,14.5,14.7,2789000,0
2005-08-19,14.7,14.7,14.46,14.51,1721800,0
2005-08-22,14.51,14.51,14.19,14.34,3293000,0
2005-08-23,16.9,17.12,15.72,16.03,20530000,0
2005-08-24,16.03,16.18,15.61,15.96,4286000,0
2005-08-25,16.03,16.09,15.77,15.88,1472800,0
2005-08-26,15.92,16.04,15.66,15.7,1803000,0
2005-08-29,15.7,16,15.63,15.98,1797200,0
2005-08-30,15.98,16.05,15.63,15.83,2022600,0
2005-08-31,15.83,15.95,15.68,15.93,2294000,0
2005-09-01,15.9,15.9,15.18,15.29,3614400,0
2005-09-02,15.29,15.38,15.05,15.24,1237400,0
2005-09-06,15.24,15.45,15.24,15.37,1233000,0
2005-09-07,15.5,15.57,15.38,15.5,1229400,0
2005-09-08,15.38,15.61,15.3,15.32,939600,0
2005-09-09,15.35,15.58,15.33,15.55,1171800,0
2005-09-12,15.55,15.69,15.5,15.65,1223600,0
2005-09-13,15.65,16,15.57,15.96,1917400,0
2005-09-14,15.95,15.95,15.53,15.6,1313800,0
2005-09-15,15.65,15.69,15.35,15.36,793400,0
2005-09-16,15.39,15.53,15.25,15.37,1062000,0
2005-09-19,15.38,15.74,15.27,15.31,1146000,0
2005-09-20,15.33,15.43,14.96,14.99,2317200,0
2005-09-21,15.78,15.78,15.4,15.68,5432600,0
2005-09-22,15.57,15.91,15.25,15.82,2679000,0
2005-09-23,15.87,15.89,15.48,15.72,1465600,0
2005-09-26,15.8,15.96,15.59,15.64,1517800,0
2005-09-27,15.63,15.79,15.49,15.57,1001200,0
2005-09-28,15.65,15.65,15.28,15.3,1093400,0
2005-09-29,15.3,15.54,15.11,15.54,1996000,0
2005-09-30,15.57,15.9,15.45,15.63,1767600,0
2005-10-03,15.63,15.82,15.37,15.58,1762400,0
2005-10-04,15.45,15.69,15.16,15.2,1831200,0
2005-10-05,15.19,15.21,14.44,14.88,2625000,0
2005-10-06,14.88,14.96,14.45,14.87,1912200,0
2005-10-07,14.8,14.8,13.88,14.36,6212000,0
2005-10-10,14.45,14.45,13.6,13.65,3905800,0
2005-10-11,13.74,13.85,13.32,13.4,2795400,0
2005-10-12,13.1,13.48,13.1,13.4,2710200,0
2005-10-13,13.47,13.8,13.36,13.66,3475000,0
2005-10-14,13.62,13.63,13.08,13.52,4454800,0
2005-10-17,13.53,13.64,13.4,13.63,2091800,0
2005-10-18,13.58,13.62,13.29,13.47,1809000,0
2005-10-19,13.41,13.57,13.05,13.57,1532800,0
2005-10-20,13.59,13.75,13.19,13.3,1502800,0
2005-10-21,13.33,13.88,13.33,13.79,3516600,0
2005-10-24,13.85,14.22,13.85,14,2217800,0
2005-10-25,13.91,13.97,13.75,13.9,1602200,0
2005-10-26,13.87,13.96,13.65,13.66,923400,0
2005-10-27,13.64,13.64,13.13,13.22,2352000,0
2005-10-28,13.22,13.38,13.01,13.26,2447800,0
2005-10-31,13.36,13.95,13.34,13.44,2403200,0
2005-11-01,13.43,13.6,13.17,13.38,2161600,0
2005-11-02,13.4,13.7,13.31,13.51,1473200,0
2005-11-03,13.53,13.73,13.47,13.57,1283200,0
2005-11-04,13.57,13.68,13.49,13.59,1283400,0
2005-11-07,13.6,13.68,13.51,13.66,1279000,0
2005-11-08,13.63,13.71,13.4,13.65,1226800,0
2005-11-09,13.64,13.65,13.29,13.62,2051000,0
2005-11-10,13.62,13.97,13.5,13.85,1634200,0
2005-11-11,13.88,14.52,13.88,14.16,1823200,0
2005-11-14,14.16,14.17,13.7,13.8,2765200,0
2005-11-15,13.88,14.24,13.72,13.93,1685000,0
2005-11-16,13.93,14.12,13.86,14.11,1761200,0
2005-11-17,14.11,14.27,13.92,14.26,2074400,0
2005-11-18,14.28,14.4,14.22,14.36,1317800,0
2005-11-21,14.36,14.79,14.2,14.67,2110800,0
2005-11-22,14.65,14.7,14.3,14.59,1180200,0
2005-11-23,14.55,14.68,14.45,14.54,1153200,0
2005-11-25,14.55,14.76,14.41,14.73,538200,0
2005-11-28,14.73,14.73,14.16,14.27,1087600,0
2005-11-29,14.28,14.4,13.96,14.07,1468800,0
2005-11-30,14.07,14.18,13.69,13.71,2426400,0
2005-12-01,13.75,14.04,13.61,13.65,3516800,0
2005-12-02,13.75,14.02,13.72,13.82,1707200,0
2005-12-05,13.8,13.8,13.36,13.38,3798600,0
2005-12-06,13.4,13.68,13.3,13.31,2926000,0
2005-12-07,13.32,13.49,13.21,13.4,1211000,0
2005-12-08,13.4,13.49,13.32,13.41,973400,0
2005-12-09,13.45,13.57,13.44,13.51,1189800,0
2005-12-12,13.57,13.69,13.22,13.29,2171400,0
2005-12-13,13.3,13.47,13.2,13.34,2924400,0
2005-12-14,13.38,13.64,13.32,13.55,1477600,0
2005-12-15,13.6,13.72,13.38,13.6,2005000,0
2005-12-16,13.78,13.8,13.62,13.7,2107600,0
2005-12-19,13.79,13.93,13.49,13.53,2257200,0
2005-12-20,13.57,13.85,13.48,13.76,3245000,0
2005-12-21,14.47,14.61,14.06,14.1,8489800,0
2005-12-22,14.01,14.23,13.93,14.15,2876800,0
2005-12-23,14.22,14.36,14.04,14.15,1495400,0
2005-12-27,14.15,14.26,13.97,13.98,1106800,0
2005-12-28,14.05,14.1,13.9,13.92,1275800,0
2005-12-29,13.9,14.14,13.9,13.96,2424200,0
2005-12-30,13.9,14.1,13.76,13.84,1830800,0
2006-01-03,14.12,14.3,13.87,14.29,3015400,0
2006-01-04,14.29,14.69,14.23,14.69,2708400,0
2006-01-05,14.64,14.65,14.36,14.45,1793400,0
2006-01-06,14.51,14.6,14.27,14.34,2026000,0
2006-01-09,14.34,14.8,14.28,14.7,2363200,0
2006-01-10,14.6,15.07,14.6,14.98,1665400,0
2006-01-11,14.98,15,14.65,14.76,1358800,0
2006-01-12,14.95,15.07,14.74,14.94,1858400,0
2006-01-13,14.89,15.03,14.74,14.79,1105400,0
2006-01-17,14.71,14.72,14.47,14.52,1855800,0
2006-01-18,14.43,14.6,14.28,14.4,2111400,0
2006-01-19,14.41,14.71,14.36,14.51,1288400,0
2006-01-20,14.51,14.74,14.28,14.28,1837800,0
2006-01-23,14.38,14.57,14.3,14.41,1102800,0
2006-01-24,14.47,14.56,14.29,14.5,777400,0
2006-01-25,14.58,14.74,14.55,14.61,1109600,0
2006-01-26,14.65,14.71,14.54,14.61,1033400,0
2006-01-27,14.68,14.98,14.58,14.73,1414200,0
2006-01-30,14.88,15.14,14.87,15.06,1907000,0
2006-01-31,15.1,15.14,14.88,14.95,1210800,0
2006-02-01,14.88,15.48,14.82,15.41,1900600,0
2006-02-02,15.37,15.41,15.18,15.2,2186600,0
2006-02-03,15.12,15.22,14.95,15.08,1105800,0
2006-02-06,15.05,15.1,14.68,14.8,2018600,0
2006-02-07,14.8,15.03,14.72,14.82,1134800,0
2006-02-08,14.84,14.85,14.68,14.75,1553400,0
2006-02-09,14.79,14.84,14.6,14.67,1639200,0
2006-02-10,14.68,14.74,14.6,14.66,1184800,0
2006-02-13,14.66,14.71,14.63,14.68,670200,0
2006-02-14,14.68,14.82,14.46,14.74,1416200,0
2006-02-15,14.74,15.04,14.64,14.9,3283400,0
2006-02-16,14.9,15.35,14.86,15.33,1986200,0
2006-02-17,15.33,15.72,15.18,15.63,2340600,0
2006-02-21,15.7,15.77,15.43,15.61,5081200,0
2006-02-22,15.61,15.78,15.46,15.77,773400,0
2006-02-23,15.7,15.93,15.7,15.87,1336200,0
2006-02-24,15.75,15.75,15.4,15.71,1154600,0
2006-02-27,15.71,15.87,15.64,15.82,755400,0
2006-02-28,15.79,15.87,15.64,15.71,1331600,0
2006-03-01,15.75,15.82,15.67,15.77,668400,0
2006-03-02,15.77,15.77,15.51,15.7,1047000,0
2006-03-03,15.6,15.78,15.54,15.65,905400,0
2006-03-06,15.66,15.66,15.48,15.62,590200,0
2006-03-07,15.55,15.59,15.38,15.38,673000,0
2006-03-08,15.38,15.47,15.14,15.39,926800,0
2006-03-09,15.38,15.41,15.15,15.27,620800,0
2006-03-10,15.27,15.62,15.14,15.56,987800,0
2006-03-13,16.75,17.77,16.57,17.68,8550600,0
2006-03-14,17.69,18.13,17.3,18.02,5482600,0
2006-03-15,18,18.2,17.65,17.71,3115200,0
2006-03-16,17.76,17.79,17.19,17.3,3360400,0
2006-03-17,17.18,17.6,17.08,17.39,2267800,0
2006-03-20,17.43,17.56,17.2,17.32,1195600,0
2006-03-21,17.27,17.45,17.11,17.17,944000,0
2006-03-22,17.18,17.54,17.14,17.45,1732400,0
2006-03-23,17.45,17.65,17.21,17.57,1902200,0
2006-03-24,17.57,17.68,17.5,17.64,1260400,0
2006-03-27,17.66,17.7,17.38,17.64,956600,0
2006-03-28,17.65,17.77,17.54,17.64,855400,0
2006-03-29,17.62,17.96,17.52,17.87,1092200,0
2006-03-30,17.5,17.8,16.73,16.75,5237000,0
2006-03-31,16.77,17.07,16.26,16.34,5738400,0
2006-04-03,16.34,16.35,15.9,15.98,4749800,0
2006-04-04,16,16.4,16,16.3,1818800,0
2006-04-05,16.34,16.55,16.23,16.48,1344200,0
2006-04-06,16.48,16.71,16.45,16.64,1764800,0
2006-04-07,16.68,16.8,16.56,16.65,2339800,0
2006-04-10,16.65,16.7,16.52,16.6,1724800,0
2006-04-11,16.5,16.58,16.36,16.45,1700400,0
2006-04-12,16.45,16.67,16.38,16.59,1194400,0
2006-04-13,16.59,17,16.57,16.73,1757000,0
2006-04-17,16.75,16.75,16.31,16.61,1913400,0
2006-04-18,16.98,17.5,16.93,17.39,2257200,0
2006-04-19,17.32,17.35,17.08,17.32,1407400,0
2006-04-20,17.22,17.48,17.21,17.4,769600,0
2006-04-21,17.35,17.75,17.25,17.73,1931400,0
2006-04-24,17.65,17.68,17.52,17.66,1864200,0
2006-04-25,17.65,17.74,17.43,17.7,1211400,0
2006-04-26,17.75,18.07,17.73,17.77,1236600,0
2006-04-27,17.68,18,17.58,17.75,956400,0
2006-04-28,17.65,17.85,17.55,17.66,1324000,0
2006-05-01,17.62,17.7,17,17.2,2985600,0
2006-05-02,17.2,17.28,16.91,17.14,1701000,0
2006-05-03,17.04,17.05,16.73,16.82,1812600,0
2006-05-04,16.82,17.02,16.73,16.97,1009400,0
2006-05-05,16.98,17.07,16.88,17,778200,0
2006-05-08,16.93,17.12,16.89,17,895200,0
2006-05-09,16.95,17.07,16.93,16.98,616000,0
2006-05-10,16.95,17.09,16.8,17,1494000,0
2006-05-11,16.95,16.98,16.58,16.64,1764200,0
2006-05-12,16.57,16.66,16.25,16.33,1451400,0
2006-05-15,16.66,16.66,16.2,16.27,1296400,0
2006-05-16,16.27,16.36,16.2,16.34,938200,0
2006-05-17,16.27,16.62,16.23,16.29,2719800,0
2006-05-18,16.28,16.41,16.23,16.25,1459800,0
2006-05-19,16.32,16.57,16.26,16.55,1326200,0
2006-05-22,16.45,16.45,16.11,16.34,1768400,0
2006-05-23,16.32,16.45,16.2,16.2,868600,0
2006-05-24,16.18,16.18,15.77,15.81,2585200,0
2006-05-25,15.93,15.97,15.79,15.88,1729400,0
2006-05-26,15.89,15.96,15.66,15.78,2134000,0
2006-05-30,16.23,16.4,15.89,15.96,2420800,0
2006-05-31,15.96,16.05,15.79,15.9,1851800,0
2006-06-01,15.93,16.01,15.79,15.85,2774200,0
2006-06-02,15.86,15.97,15.8,15.9,1304600,0
2006-06-05,15.82,15.88,15.52,15.54,1371600,0
2006-06-06,15.54,15.6,15.37,15.47,1666400,0
2006-06-07,15.45,15.65,15.38,15.4,1822000,0
2006-06-08,15.32,15.39,15,15.3,4102000,0
2006-06-09,15.3,15.45,15.15,15.3,1676200,0
2006-06-12,15.28,15.28,14.89,14.94,1412000,0
2006-06-13,14.9,15.11,14.85,14.91,1508600,0
2006-06-14,14.88,15.25,14.86,15.23,1387600,0
2006-06-15,15.21,15.68,15.18,15.62,1312000,0
2006-06-16,15.75,15.88,15.54,15.75,2028600,0
2006-06-19,17.35,17.62,16.75,16.95,10453400,0
2006-06-20,16.95,17.2,16.92,17.08,2810200,0
2006-06-21,17.09,17.59,17.08,17.34,2866600,0
2006-06-22,17.35,17.41,17.09,17.38,2113600,0
2006-06-23,17.37,17.67,17.25,17.61,1868400,0
2006-06-26,17.61,18.02,17.6,17.88,1981400,0
2006-06-27,17.82,17.93,17.41,17.6,1589200,0
2006-06-28,17.6,17.69,17.46,17.61,707600,0
2006-06-29,17.73,17.98,17.57,17.98,1780400,0
2006-06-30,17.98,18.05,17.6,17.73,1881400,0
2006-07-03,17.75,17.86,17.7,17.84,656400,0
2006-07-05,17.8,17.8,17.67,17.68,1373000,0
2006-07-06,17.68,17.73,17.48,17.48,1247200,0
2006-07-07,17.47,17.5,17.2,17.32,1077400,0
2006-07-10,17.33,17.5,17.29,17.35,1002400,0
2006-07-11,17.34,17.35,16.73,16.99,1602400,0
2006-07-12,16.92,16.98,16.69,16.84,1138200,0
2006-07-13,16.77,16.96,16.64,16.75,1609400,0
2006-07-14,16.75,16.77,16.14,16.25,2054800,0
2006-07-17,16.25,16.71,16.25,16.65,2583400,0
2006-07-18,16.7,16.77,16.4,16.64,1500000,0
2006-07-19,16.65,17.04,16.64,16.94,2075000,0
2006-07-20,16.93,17,16.75,16.89,1515000,0
2006-07-21,16.84,16.84,16.5,16.5,3640400,0
2006-07-24,16.64,17.09,16.61,17.04,839800,0
2006-07-25,16.98,17.41,16.77,17.39,1422400,0
2006-07-26,17.29,17.36,17.1,17.2,915600,0
2006-07-27,17.18,17.2,16.82,16.91,1053800,0
2006-07-28,16.93,17.18,16.88,17.16,1324400,0
2006-07-31,17.16,17.5,17.02,17.4,1714400,0
2006-08-01,17.38,17.39,17.1,17.2,1726800,0
2006-08-02,17.29,17.45,17.26,17.43,2433000,0
2006-08-03,17.41,17.87,17.36,17.84,1825800,0
2006-08-04,17.96,18.11,17.61,17.72,4116400,0
2006-08-07,17.55,17.55,17.4,17.49,2451600,0
2006-08-08,17.49,17.65,17.39,17.49,2351000,0
2006-08-09,17.5,17.55,17.35,17.43,1673800,0
2006-08-10,17.4,17.62,17.3,17.56,1424400,0
2006-08-11,17.51,17.61,17.45,17.48,1560400,0
2006-08-14,17.52,17.77,17.43,17.46,1325200,0
2006-08-15,17.68,17.82,17.58,17.82,1746000,0
2006-08-16,17.86,18.43,17.86,18.3,1385800,0
2006-08-17,18.3,18.61,18.26,18.6,1312000,0
2006-08-18,18.59,18.6,18.32,18.55,819200,0
2006-08-21,18.43,18.52,18.11,18.16,1502000,0
2006-08-22,18.1,18.3,18.04,18.25,937800,0
2006-08-23,18.32,18.35,18.05,18.17,808600,0
2006-08-24,18.2,18.2,17.82,17.95,1065400,0
2006-08-25,17.88,17.91,17.74,17.8,1203000,0
2006-08-28,17.76,17.98,17.76,17.88,1228200,0
2006-08-29,17.89,18,17.75,17.86,1255600,0
2006-08-30,17.88,18.23,17.73,18.21,2498000,0
2006-08-31,18.24,18.95,18.24,18.84,2053600,0
2006-09-01,18.82,18.84,18.59,18.77,820400,0
2006-09-05,18.73,19,18.69,18.96,1456600,0
2006-09-06,18.93,19,18.73,18.98,1972400,0
2006-09-07,18.98,19.19,18.76,19.14,1647400,0
2006-09-08,19.18,19.73,19.15,19.57,2759000,0
2006-09-11,19.5,19.72,19.23,19.51,1885600,0
2006-09-12,19.59,20.34,19.55,20.23,3748800,0
2006-09-13,20.2,20.77,20.18,20.66,3424000,0
2006-09-14,20.55,20.55,19.89,20.08,2792600,0
2006-09-15,20.18,20.42,20.01,20.26,3264800,0
2006-09-18,20.24,20.27,20.05,20.14,1926000,0
2006-09-19,20.35,20.36,19.88,20.07,2389400,0
2006-09-20,21.45,22.1,21.45,21.65,9899600,0
2006-09-21,21.4,21.54,20.55,20.7,5974000,0
2006-09-22,20.7,21,20.65,20.92,2132600,0
2006-09-25,21,21.05,20.75,21.02,2137200,0
2006-09-26,21.07,21.16,20.91,21.07,2618800,0
2006-09-27,21.07,21.1,20.95,21.05,2224000,0
2006-09-28,21.12,21.25,20.8,21.05,1692800,0
2006-09-29,21.18,21.3,20.77,20.86,1271200,0
2006-10-02,20.93,20.93,20.45,20.59,2608800,0
2006-10-03,20.59,20.98,20.45,20.82,2309600,0
2006-10-04,20.82,21.22,20.65,21.07,1475200,0
2006-10-05,21,21.59,20.96,21.5,1875000,0
2006-10-06,21.34,21.49,21.07,21.27,1299400,0
2006-10-09,21.21,21.43,21.07,21.33,1431800,0
2006-10-10,21.35,21.68,21.32,21.45,2217000,0
2006-10-11,21.35,21.75,21.31,21.7,1879400,0
2006-10-12,21.7,22.18,21.7,22.14,1456800,0
2006-10-13,22.11,22.18,21.98,22.11,1237600,0
2006-10-16,22.09,22.18,21.95,21.95,1295800,0
2006-10-17,21.95,21.98,21.55,21.89,1733800,0
2006-10-18,21.89,22.09,21.77,21.89,1025000,0
2006-10-19,21.93,22.16,21.82,22.14,1095800,0
2006-10-20,22.14,22.18,21.91,22.01,1295400,0
2006-10-23,21.95,22.27,21.93,22.12,2471600,0
2006-10-24,22.02,22.21,22,22.2,2629000,0
2006-10-25,22.25,22.25,21.89,22.09,1686400,0
2006-10-26,22.14,22.48,22,22.32,2181000,0
2006-10-27,22.3,22.39,22.09,22.12,1434600,0
2006-10-30,22.07,22.44,22.04,22.35,1814800,0
2006-10-31,22.39,22.4,22.02,22.15,1197400,0
2006-11-01,22.2,22.23,21.32,21.4,1610000,0
2006-11-02,21.27,21.8,21.2,21.69,1381600,0
2006-11-03,21.7,21.82,21.5,21.66,735600,0
2006-11-06,21.7,22.41,21.68,22.37,2366200,0
2006-11-07,22.41,22.48,21.89,21.89,1974200,0
2006-11-08,21.92,23.25,21.9,23.14,3348400,0
2006-11-09,23.23,23.5,23.17,23.43,2237200,0
2006-11-10,23.36,23.64,23.24,23.53,1571800,0
2006-11-13,23.38,23.68,23.32,23.52,2150200,0
2006-11-14,23.48,23.73,23.25,23.64,2731600,0
2006-11-15,23.64,23.84,23.57,23.73,1825200,0
2006-11-16,23.73,23.99,23.51,23.7,1733800,0
2006-11-17,23.65,23.65,23.23,23.38,1474000,0
2006-11-20,23.43,23.5,22.93,23.04,2749600,0
2006-11-21,23.11,23.41,23.02,23.06,1746800,0
2006-11-22,23.11,23.27,23,23.18,1282200,0
2006-11-24,22.98,23.21,22.82,23.04,433800,0
2006-11-27,22.9,22.98,22.41,22.49,2476800,0
2006-11-28,22.39,22.72,22.31,22.68,2400000,0
2006-11-29,22.7,23.16,22.7,23.16,1208600,0
2006-11-30,23.13,23.23,22.72,23.07,1274800,0
2006-12-01,23.12,23.41,23.1,23.38,1818600,0
2006-12-04,23.3,23.75,23.3,23.75,2393000,0
2006-12-05,23.75,24.6,23.75,24.5,3520800,0
2006-12-06,24.5,24.73,24.43,24.52,1888000,0
2006-12-07,24.55,24.6,24.2,24.2,869400,0
2006-12-08,24.16,24.67,24.09,24.52,843800,0
2006-12-11,24.54,24.78,24.48,24.7,965800,0
2006-12-12,24.7,24.8,24.16,24.32,1008200,0
2006-12-13,24.62,24.74,24.41,24.45,2083200,0
2006-12-14,24.54,24.8,24.48,24.52,1037200,0
2006-12-15,24.52,24.86,24.2,24.45,1303200,0
2006-12-18,24.46,24.7,24.18,24.25,1032600,0
2006-12-19,24.12,24.36,23.73,24.32,2094600,0
2006-12-20,27.12,27.6,26.27,26.39,11131200,0
2006-12-21,26.82,26.93,26.52,26.82,3157800,0
2006-12-22,26.82,26.91,26.5,26.73,2381800,0
2006-12-26,26.7,27.22,26.61,27.07,1397200,0
2006-12-27,27.11,27.52,27,27.22,1833400,0
2006-12-28,27.15,27.32,26.96,27.05,1481600,0
2006-12-29,26.96,27.2,26.62,26.82,1047600,0
2007-01-03,26.82,27.64,26.18,27.64,5612000,0
2007-01-04,27.3,27.84,27.08,27.7,2081800,0
2007-01-05,27.57,28.39,27.48,28.09,3042000,0
2007-01-08,27.9,28.18,27.48,27.7,2630800,0
2007-01-09,27.7,27.92,27.45,27.82,1602200,0
2007-01-10,27.84,27.98,27.02,27.89,1565000,0
2007-01-11,27.99,28.57,27.98,28.41,1637800,0
2007-01-12,28.5,28.59,28.23,28.46,1290800,0
2007-01-16,28.57,29.14,28.57,28.73,1659600,0
2007-01-17,28.68,28.82,28.63,28.66,1041000,0
2007-01-18,28.73,28.77,28.46,28.55,1368600,0
2007-01-19,28.48,28.8,28.41,28.77,952200,0
2007-01-22,28.73,28.89,28.11,28.45,1252400,0
2007-01-23,28.45,29.18,28.32,28.99,1297200,0
2007-01-24,29,29.27,28.95,29.25,1062600,0
2007-01-25,29.25,29.27,28.46,28.55,1075600,0
2007-01-26,28.58,28.7,28.11,28.55,1047400,0
2007-01-29,28.54,29.45,28.5,29.18,1819200,0
2007-01-30,29.25,29.45,28.68,28.82,2156200,0
2007-01-31,28.71,28.98,28.45,28.71,1743600,0
2007-02-01,28.75,29.09,28.73,29,1340400,0
2007-02-02,29.04,29.06,28.55,28.77,1711200,0
2007-02-05,29.3,29.3,28.5,28.57,2149800,0
2007-02-06,28.68,28.89,28.38,28.75,1537800,0
2007-02-07,28.75,28.75,27.91,28.09,2576000,0
2007-02-08,28.09,28.16,27.8,27.98,2148600,0
2007-02-09,27.91,28.09,27.41,27.43,1714200,0
2007-02-12,27.43,27.7,27.25,27.3,2171008,0
2007-02-13,27.3,27.64,27.3,27.56,1918088,0
2007-02-14,27.72,28.34,27.66,28.3,2632084,0
2007-02-15,28.37,28.43,28.07,28.21,1220200,0
2007-02-16,28.23,28.34,28,28.12,642600,0
2007-02-20,28.11,28.2,27.8,27.93,1330400,0
2007-02-21,27.76,28,27.55,27.78,1507000,0
2007-02-22,27.86,28.03,27.75,28,1418800,0
2007-02-23,28.25,28.67,28.18,28.38,2025600,0
2007-02-26,28.48,28.5,27.85,27.96,2668850,0
2007-02-27,27.6,27.77,26.11,26.59,3951400,0
2007-02-28,27.07,27.12,26.02,26.35,4067400,0
2007-03-01,26.09,26.2,25.12,25.85,2944766,0
2007-03-02,25.85,25.86,24.91,25,3888800,0
2007-03-05,24.7,24.83,24.25,24.25,3400000,0
2007-03-06,25.18,25.8,24.95,25.64,4347800,0
2007-03-07,25.57,26.64,25.38,26.24,3326000,0
2007-03-08,26.53,26.9,26.53,26.73,3174000,0
2007-03-09,26.75,26.75,26.45,26.48,1929600,0
2007-03-12,26.48,26.48,25.77,26.08,2596200,0
2007-03-13,25.98,25.98,25.23,25.41,4039000,0
2007-03-14,25.45,25.58,24,24.62,7410600,0
2007-03-15,24.54,25.27,24.54,25.19,3514400,0
2007-03-16,25.23,25.55,25.12,25.5,2973600,0
2007-03-19,25.7,27.16,25.62,27.04,5122600,0
2007-03-20,27.03,27.03,26.71,26.95,2501800,0
2007-03-21,27.04,27.43,26.57,27.28,1932946,0
2007-03-22,27.3,27.39,26.7,26.98,1672400,0
2007-03-23,26.94,27,26.67,26.75,1977800,0
2007-03-26,26.78,27.15,26.51,26.88,3459080,0
2007-03-27,27.21,27.5,26.8,27.39,4610025,0
2007-03-28,27.43,27.54,26.78,27.07,3130743,0
2007-03-29,25.55,27.75,24.62,24.71,10043100,0
2007-03-30,24.8,24.98,23.77,24.54,5748600,0
2007-04-02,24.15,25,24.15,24.95,3758600,0
2007-04-03,24.96,25.28,24.81,25,2657700,0
2007-04-04,25,25.25,24.88,25.12,2865100,0
2007-04-05,25.07,25.07,24.9,24.94,1694400,0
2007-04-09,24.89,25.14,24.75,24.93,2243627,0
2007-04-10,24.91,24.98,24.88,24.94,1909300,0
2007-04-11,24.94,25,24.7,24.75,2306200,0
2007-04-12,24.66,24.86,24.16,24.57,2208200,0
2007-04-13,24.45,24.55,24.27,24.43,1411900,0
2007-04-16,24.6,24.71,24.35,24.67,1478294,0
2007-04-17,24.67,25.07,24.61,24.91,1766100,0
2007-04-18,24.86,25.16,24.6,25.02,2595260,0
2007-04-19,24.87,24.95,24.28,24.78,1902100,0
2007-04-20,24.97,25.18,24.86,25.11,1803260,0
2007-04-23,25.11,25.48,25,25.32,2008500,0
2007-04-24,25.33,25.35,24.63,25.1,2489400,0
2007-04-25,25.16,25.92,25.13,25.79,2948800,0
2007-04-26,25.85,25.89,25.55,25.8,1814900,0
2007-04-27,25.67,25.98,25.32,25.34,1672300,0
2007-04-30,25.34,25.34,24.84,24.92,1928013,0
2007-05-01,24.84,24.97,24.35,24.55,3466206,0
2007-05-02,24.52,25.15,24.29,25.06,2266400,0
2007-05-03,25.01,25.17,24.7,24.82,1415900,0
2007-05-04,24.82,24.99,24.65,24.87,1003800,0
2007-05-07,24.87,25.75,24.87,25.65,2301800,0
2007-05-08,25.52,25.6,24.98,25.21,1217500,0
2007-05-09,25.18,25.56,25.1,25.5,732200,0
2007-05-10,25.28,25.5,24.95,24.98,1302410,0
2007-05-11,24.97,25.25,24.8,25.09,673100,0
2007-05-14,25.1,25.16,24.72,24.77,1251400,0
2007-05-15,24.74,25.01,24.4,24.6,1947205,0
2007-05-16,24.65,24.88,24.19,24.52,1561100,0
2007-05-17,24.52,24.76,24.28,24.65,1047000,0
2007-05-18,24.65,24.65,24.22,24.61,1763500,0
2007-05-21,24.55,24.69,23.1,23.59,5830921,0
2007-05-22,23.55,23.7,23.35,23.47,2745600,0
2007-05-23,23.53,24.12,23.47,23.56,2911100,0
2007-05-24,23.44,23.44,22.63,22.8,6701350,0
2007-05-25,22.95,23,22.72,22.89,2082815,0
2007-05-29,23,23.28,22.83,23.01,1728998,0
2007-05-30,22.91,23.7,22.83,23.65,2338934,0
2007-05-31,23.68,24.17,23.68,24,2805274,0
2007-06-01,24.04,24.64,23.92,24.24,2592810,0
2007-06-04,24.13,24.14,23.68,23.95,2698300,0
2007-06-05,23.93,24,23.59,23.88,1503854,0
2007-06-06,23.83,23.83,23.3,23.44,1881800,0
2007-06-07,22.61,23.46,22.61,23.11,2375300,0
2007-06-08,23.16,23.76,23.15,23.76,1510700,0
2007-06-11,23.8,24.05,23.57,23.68,1079560,0
2007-06-12,23.55,23.55,23.04,23.05,1572400,0
2007-06-13,23.09,23.45,23.05,23.36,1146800,0
2007-06-14,23.34,23.35,22.99,23.18,1757200,0
2007-06-15,23.4,23.71,23.21,23.27,1701300,0
2007-06-18,23.37,23.59,23.11,23.13,2197700,0
2007-06-19,23.1,23.23,22.76,23.19,3207300,0
2007-06-20,25.1,26,25.01,25.61,7233500,0
2007-06-21,25.62,26.57,25.53,26.46,3640400,0
2007-06-22,26.29,26.39,25.6,25.97,2893800,0
2007-06-25,25.76,26.23,25.43,25.55,2519300,0
2007-06-26,25.59,25.8,25.18,25.25,1990550,0
2007-06-27,25.2,25.75,25.07,25.63,1491119,0
2007-06-28,25.64,26.08,25.6,25.74,1359700,0
2007-06-29,25.8,26.12,25.37,25.5,1826600,0
2007-07-02,25.57,25.7,25.33,25.65,1414300,0
2007-07-03,25.93,26.34,25.93,26.3,1480800,0
2007-07-05,26.4,27.2,26.33,26.79,3118700,0
2007-07-06,26.6,27.42,26.58,27.4,2147000,0
2007-07-09,27.35,27.4,26.6,26.81,1776298,0
2007-07-10,26.75,26.85,25.93,25.98,1579800,0
2007-07-11,26,26,25.43,25.84,1645800,0
2007-07-12,26.08,26.55,25.74,25.91,1792400,0
2007-07-13,25.68,26.26,25.68,26.05,1270900,0
2007-07-16,26.03,26.46,26.02,26.23,1122200,0
2007-07-17,26.1,26.1,25.39,25.46,1408100,0
2007-07-18,25.22,25.49,25.02,25.28,1769663,0
2007-07-19,25.44,25.63,25.4,25.43,832000,0
2007-07-20,25.38,25.53,25.02,25.19,1274421,0
2007-07-23,25.4,25.63,25.17,25.5,1319000,0
2007-07-24,25.18,25.38,24.93,25.05,2947754,0
2007-07-25,25.16,25.23,23.86,24.21,2251946,0
2007-07-26,23.9,24.06,22.55,23.64,4683700,0
2007-07-27,23.64,23.97,23.23,23.38,2552400,0
2007-07-30,23.38,23.73,22.98,23.39,2937686,0
2007-07-31,23.7,24.25,23.7,23.93,3880817,0
2007-08-01,24.04,24.08,23.42,24.01,4952067,0
2007-08-02,24.03,24.1,23.66,23.99,2693900,0
2007-08-03,23.89,24.91,23.73,23.96,4611500,0
2007-08-06,24.15,25.25,23.43,23.5,6676919,0
2007-08-07,23.37,24.47,23.37,24.19,3181100,0
2007-08-08,24.48,25.55,24.27,25.05,2984504,0
2007-08-09,24.8,25.48,23.95,24,4786467,0
2007-08-10,23.59,23.94,22.94,23.12,4586300,0
2007-08-13,23.5,23.82,22.58,22.95,3700200,0
2007-08-14,22.94,23.07,21.63,21.94,3845796,0
2007-08-15,21.9,22.47,21.75,21.84,3308775,0
2007-08-16,21.61,21.69,20.33,21.27,7879257,0
2007-08-17,21.86,22.78,21.76,22.3,3727100,0
2007-08-20,22.47,23.05,22.4,22.87,3096887,0
2007-08-21,22.72,23.74,22.59,23.47,2530905,0
2007-08-22,23.52,23.82,23.21,23.82,1939300,0
2007-08-23,23.9,24.48,23.33,23.41,2468632,0
2007-08-24,23.33,23.69,22.86,23.6,2410000,0
2007-08-27,23.33,23.55,22.85,23.01,1678333,0
2007-08-28,22.9,22.99,22.32,22.41,1675700,0
2007-08-29,22.48,23.01,22.17,22.99,4460100,0
2007-08-30,22.75,22.84,22.01,22.25,2999000,0
2007-08-31,22.54,23,22.45,22.66,2140100,0
2007-09-04,22.75,23.77,22.61,23.52,2417826,0
2007-09-05,23.29,23.55,22.76,22.95,3894600,0
2007-09-06,22.95,23.45,22.56,23.33,2187000,0
2007-09-07,22.9,23.08,22.34,22.6,2901700,0
2007-09-10,22.77,23.24,21.89,22.93,2887200,0
2007-09-11,23.08,23.83,23.02,23.76,2605000,0
2007-09-12,23.55,24.15,23.13,23.19,2711639,0
2007-09-13,23.37,24.29,22.98,23.81,2255100,0
2007-09-14,23.56,23.94,23.3,23.51,3334500,0
2007-09-17,23.35,24.09,23.33,23.84,2538300,0
2007-09-18,23.84,25.38,23.84,25.06,3570600,0
2007-09-19,22.5,22.7,21.23,21.29,19983600,0
2007-09-20,21.35,22.22,20.99,22.13,7151814,0
2007-09-21,21.81,22.15,21.32,21.8,5050500,0
2007-09-24,21.8,22.29,20.6,20.84,5320000,0
2007-09-25,20.71,20.74,20.13,20.29,4198082,0
2007-09-26,20.35,21,20.35,20.87,3052100,0
2007-09-27,20.85,20.86,20.54,20.58,1993400,0
2007-09-28,20.63,20.71,20.13,20.33,2917500,0
2007-10-01,20.34,20.44,19.87,20.44,3069200,0
2007-10-02,20.51,21.2,20.36,21.13,2596400,0
2007-10-03,21.15,22,20.8,21.63,2927000,0
2007-10-04,21.74,21.9,21.26,21.43,1487000,0
2007-10-05,21.58,22.1,21.53,22.07,2464900,0
2007-10-08,21.74,21.95,21.47,21.79,2847100,0
2007-10-09,21.9,21.98,21.65,21.9,1603800,0
2007-10-10,21.8,22.05,21.66,21.98,2361300,0
2007-10-11,22,22.07,21.79,21.83,3116800,0
2007-10-12,21.9,22.11,21.71,21.84,1303800,0
2007-10-15,21.84,21.84,20.85,21.53,2564900,0
2007-10-16,21.2,21.49,20.84,20.96,3152700,0
2007-10-17,21.15,21.67,20.95,21.42,2268700,0
2007-10-18,21.31,21.73,20.91,21.26,1771400,0
2007-10-19,21.26,21.39,20.13,20.34,4472600,0
2007-10-22,20.21,21.04,20.02,20.79,2305900,0
2007-10-23,20.94,21.17,20.4,21.12,2871600,0
2007-10-24,20.7,21.06,20.5,20.94,2800500,0
2007-10-25,21.1,21.1,20.28,20.51,3457600,0
2007-10-26,20.85,21,20.27,20.3,4404400,0
2007-10-29,20.4,20.84,20.34,20.39,2869800,0
2007-10-30,20,20.55,19.79,20.46,3767800,0
2007-10-31,20.68,21,20.46,20.87,3868800,0
2007-11-01,20.53,20.53,19.66,19.79,6363700,0
2007-11-02,19.96,20,19.28,19.67,3692800,0
2007-11-05,19.75,19.8,19,19.16,3992700,0
2007-11-06,19.18,19.86,19.05,19.84,2750050,0
2007-11-07,19.51,19.51,18.67,18.88,6467980,0
2007-11-08,19.05,19.51,18.85,19.46,5878672,0
2007-11-09,19.25,20.83,18.9,19.96,5743520,0
2007-11-12,19.91,20.6,19.82,20.17,2566200,0
2007-11-13,20.27,21.35,20.27,21.34,3801470,0
2007-11-14,21.51,21.89,21.38,21.47,3190306,0
2007-11-15,23.47,24.1,22.72,23.09,9052944,0
2007-11-16,23.21,23.21,21.85,22.18,4190766,0
2007-11-19,22.2,22.2,21.39,21.45,4117526,0
2007-11-20,21.4,21.52,20.06,20.95,5249125,0
2007-11-21,21,21.06,20.4,20.65,3540897,0
2007-11-23,20.82,21.1,20.58,20.65,1055460,0
2007-11-26,20.66,22.04,20.66,21.04,2427104,0
2007-11-27,21.18,21.52,20.65,21.26,1964910,0
2007-11-28,21.47,22.88,21.26,22.43,3237993,0
2007-11-29,22.38,22.88,22,22.38,1802008,0
2007-11-30,22.65,23.92,22.64,22.87,2153764,0
2007-12-03,23.13,23.13,22.45,22.89,1498647,0
2007-12-04,22.65,23.47,22.64,23.03,1369100,0
2007-12-05,23.37,23.44,21.97,22.2,2382998,0
2007-12-06,22,22.29,21.5,22.19,4282967,0
2007-12-07,22.2,22.34,21.92,22.25,3274321,0
2007-12-10,22.36,23.2,21.92,23.19,2391035,0
2007-12-11,23.29,23.29,22.1,22.43,2879407,0
2007-12-12,22.99,23.25,22.28,22.58,3094300,0
2007-12-13,22.52,22.52,21.54,22,2924422,0
2007-12-14,22,22,21.41,21.43,1945000,0
2007-12-17,21.29,21.95,20.7,21.23,2997503,0
2007-12-18,21.28,21.98,20.42,21.61,5159902,0
2007-12-19,20.47,20.97,19.45,20.09,9793389,0
2007-12-20,19.9,19.9,18.78,19.33,5031700,0
2007-12-21,19.61,19.62,18.57,19.05,4548125,0
2007-12-24,19.07,19.6,19.05,19.56,585832,0
2007-12-26,19.57,19.58,18.94,19.15,1660484,0
2007-12-27,19.03,19.53,19.01,19.53,1540000,0
2007-12-28,19.91,19.91,18.93,19.59,2048148,0
2007-12-31,19.55,19.79,19,19.75,2157317,0
2008-01-02,19.88,20.24,19.37,20.07,3618718,0
2008-01-03,20.22,20.22,19.35,19.74,2146122,0
2008-01-04,19.51,19.54,18.86,19.54,4768474,0
2008-01-07,19.57,19.75,18.7,19.18,4070447,0
2008-01-08,19.22,19.39,18.79,19.02,2371026,0
2008-01-09,19.03,19.38,18.09,18.85,3772095,0
2008-01-10,19,19.45,18.25,19.16,3251746,0
2008-01-11,19.28,19.28,17.81,18.19,4451144,0
2008-01-14,18.34,18.34,17.49,17.79,2498600,0
2008-01-15,17.77,17.78,17.02,17.28,2310590,0
2008-01-16,17.18,17.35,16.1,17.04,6428507,0
2008-01-17,17.12,17.38,16.36,16.67,3984603,0
2008-01-18,16.7,17.3,15.97,16.63,4877930,0
2008-01-22,16.01,18.19,15.81,17.85,3902756,0
2008-01-23,17.39,20,17.39,20,6202680,0
2008-01-24,20.06,20.69,19.66,20.69,5884893,0
2008-01-25,21.99,21.99,20.36,20.88,7650687,0
2008-01-28,21.13,21.5,20.06,21.41,3147708,0
2008-01-29,21.48,21.95,20.34,21.8,3288759,0
2008-01-30,21.64,22,20.86,21.33,3800368,0
2008-01-31,21.06,23,21.05,22.11,4749127,0
2008-02-01,22.79,23,21.96,23,2629814,0
2008-02-04,22.99,22.99,22.13,22.63,2169135,0
2008-02-05,22.18,22.18,20.1,20.4,5141865,0
2008-02-06,20.89,20.89,19.85,20.31,2582264,0
2008-02-07,20.15,20.65,19.34,20,3378669,0
2008-02-08,20,20.11,19.22,19.9,2635131,0
2008-02-11,20.01,20.02,19.12,19.78,1408651,0
2008-02-12,20.14,20.46,19.11,19.29,1846316,0
2008-02-13,19.54,19.68,19.09,19.29,1845140,0
2008-02-14,19.28,19.4,18.72,18.85,1809101,0
2008-02-15,20.39,20.39,18.39,18.78,3176460,0
2008-02-19,19.19,19.37,18.81,18.85,2424545,0
2008-02-20,19,19.89,18.44,19.76,1983052,0
2008-02-21,19.97,20.15,19.23,19.33,3688326,0
2008-02-22,19.49,19.49,18.91,19.41,1674200,0
2008-02-25,19.48,20.31,19.13,20.31,1486208,0
2008-02-26,20.2,21.07,20,20.81,1739794,0
2008-02-27,21,21.01,19.92,20.02,1345228,0
2008-02-28,20.16,20.16,18.56,19.12,4531394,0
2008-02-29,19.19,19.29,18.15,18.36,2315764,0
2008-03-03,18.54,18.94,18.24,18.88,1526740,0
2008-03-04,18.99,18.99,17.9,18.53,2877091,0
2008-03-05,18.44,19.42,18.2,18.67,3047657,0
2008-03-06,18.7,18.83,17.99,18.53,2312831,0
2008-03-07,18.33,18.53,17.67,17.84,2738480,0
2008-03-10,18.36,18.55,17.3,17.43,3339562,0
2008-03-11,17.92,18.64,17.53,18.52,3428446,0
2008-03-12,18.64,19.64,18.32,18.61,2646209,0
2008-03-13,18.3,18.88,17.8,18.81,2368063,0
2008-03-14,18.76,19.35,18.32,19.15,2752117,0
2008-03-17,18.77,19.15,17.79,18.21,2108492,0
2008-03-18,18.9,20.57,18.73,20.5,3351515,0
2008-03-19,20.41,20.6,19.4,19.44,1847761,0
2008-03-20,19.42,20.74,18.86,20.55,3223586,0
2008-03-24,20.63,21.31,20.1,21.24,2278415,0
2008-03-25,21.29,21.44,21,21.44,1414272,0
2008-03-26,21.39,21.44,19.62,19.72,2958127,0
2008-03-27,19.76,19.82,19.07,19.19,2144663,0
2008-03-28,19.25,19.49,18.5,19.2,1792218,0
2008-03-31,19.28,19.62,18.79,19.42,1724664,0
2008-04-01,19.95,20,19.08,19.59,3785472,0
2008-04-02,19.09,21.29,19.05,20.06,5914968,0
2008-04-03,19.89,21.22,19.56,20.31,2128494,0
2008-04-04,20.27,20.55,19.77,20.36,1557982,0
2008-04-07,20.51,20.51,19.51,19.63,1304282,0
2008-04-08,19.53,19.75,19.16,19.4,1100313,0
2008-04-09,19.37,19.69,18.51,18.98,1920867,0
2008-04-10,19.02,19.51,18.65,18.87,988100,0
2008-04-11,18.51,19.46,18.26,18.61,1627081,0
2008-04-14,18.62,18.89,18.25,18.67,969833,0
2008-04-15,18.75,19.27,18.63,18.89,871053,0
2008-04-16,19.11,20.35,19.11,20.31,2376569,0
2008-04-17,20.03,20.86,19.77,20.65,1604577,0
2008-04-18,20.98,21.82,20.98,21.16,2181537,0
2008-04-21,21.01,21.01,19.96,20.91,1564316,0
2008-04-22,20.87,20.87,19.68,20.16,1199347,0
2008-04-23,20.17,20.64,19.95,20.15,1180371,0
2008-04-24,20.21,21.28,20.11,20.6,3027904,0
2008-04-25,21.1,21.29,20.43,21.05,2467635,0
2008-04-28,21.9,21.9,20.62,21.15,726175,0
2008-04-29,21.16,21.88,20.54,21.73,1237771,0
2008-04-30,21.73,21.99,20.53,20.75,1308676,0
2008-05-01,20.68,21.25,20.36,20.77,1824354,0
2008-05-02,20.97,21.68,20.7,21.31,2480513,0
2008-05-05,21.07,21.82,20.93,21.48,3289719,0
2008-05-06,21.65,21.65,20.77,21.07,1951668,0
2008-05-07,21.06,21.16,20.37,20.51,1366646,0
2008-05-08,20.55,21.11,20.37,20.75,2129929,0
2008-05-09,20.53,20.82,20.34,20.55,2404583,0
2008-05-12,20.53,20.77,20.31,20.66,1519218,0
2008-05-13,20.63,21.04,20.63,20.9,1860237,0
2008-05-14,20.94,21.37,20.83,20.94,1497534,0
2008-05-15,20.88,21.49,20.5,21.27,1801321,0
2008-05-16,21.81,21.81,20,21.19,2726066,0
2008-05-19,21.2,21.48,20.8,21.29,1666038,0
2008-05-20,21.35,21.46,20.83,21.46,1420746,0
2008-05-21,21.46,21.49,20.47,20.61,1811965,0
2008-05-22,20.68,20.68,19.93,20.03,1840499,0
2008-05-23,20.01,20.01,19.4,19.54,1353351,0
2008-05-27,19.55,20.22,19.36,19.72,1045943,0
2008-05-28,19.74,20.09,19.39,19.81,802981,0
2008-05-29,19.78,20.3,19.72,19.83,1131847,0
2008-05-30,19.83,20,19.55,19.66,1160462,0
2008-06-02,19.65,19.71,19.24,19.63,1265689,0
2008-06-03,19.64,19.68,19.1,19.37,1853349,0
2008-06-04,19.34,19.44,18.78,19.24,2533493,0
2008-06-05,19.35,19.95,19.03,19.12,2526665,0
2008-06-06,19,19.05,18.5,18.58,2234872,0
2008-06-09,18.76,18.8,18.37,18.45,1364988,0
2008-06-10,18.31,18.5,18.09,18.24,1590311,0
2008-06-11,18.27,18.32,17.7,17.78,1859150,0
2008-06-12,17.94,18.31,17.5,17.55,2080976,0
2008-06-13,17.84,17.97,17.63,17.88,2060353,0
2008-06-16,17.85,18.27,17.56,18.23,2491527,0
2008-06-17,18.43,18.57,18.09,18.34,3252107,0
2008-06-18,16.4,16.54,15.8,16.34,12901887,0
2008-06-19,16.39,16.45,15.53,15.76,6265464,0
2008-06-20,15.79,15.8,15.28,15.52,5125809,0
2008-06-23,15.56,15.91,15.04,15.08,3759595,0
2008-06-24,15.03,15.26,14.52,15.01,5212178,0
2008-06-25,15.09,16.08,14.87,15.47,3896452,0
2008-06-26,15.36,15.41,14.5,14.93,3055287,0
2008-06-27,14.93,15.13,14.6,14.85,3269928,0
2008-06-30,14.65,14.71,14.15,14.19,2731571,0
2008-07-01,14.2,14.29,13.64,14.16,3589810,0
2008-07-02,14.16,14.2,13.43,13.47,3881909,0
2008-07-03,13.48,14.1,12.97,13.15,2471212,0
2008-07-07,13.2,13.44,12.79,13.08,3254865,0
2008-07-08,13.22,13.72,12.64,13.61,4270751,0
2008-07-09,13.7,13.86,13.38,13.5,3864559,0
2008-07-10,13.38,13.73,12.97,13.05,4329903,0
2008-07-11,12.99,12.99,11.73,11.98,10022462,0
2008-07-14,12.05,12.47,11.49,11.77,4775779,0
2008-07-15,11.64,11.99,10.53,11.76,8902474,0
2008-07-16,11.77,12.57,11.52,12.35,4216126,0
2008-07-17,12.45,15.67,12.45,13.9,6184800,0
2008-07-18,15.37,15.37,13.35,13.52,3612641,0
2008-07-21,14.06,14.06,12.8,12.98,1787855,0
2008-07-22,12.93,13.93,12.75,13.74,3092309,0
2008-07-23,14.59,15.5,13.98,14.16,4128490,0
2008-07-24,14.01,14.87,13.16,13.32,1766874,0
2008-07-25,13.44,14.06,13.28,13.62,2864305,0
2008-07-28,13.5,13.8,12.73,12.89,3251592,0
2008-07-29,12.99,13.95,12.93,13.64,1897372,0
2008-07-30,13.75,14.11,13.32,13.59,3356371,0
2008-07-31,13.37,13.58,13.17,13.4,1992590,0
2008-08-01,13.14,14.14,13,14.1,2154814,0
2008-08-04,14.25,15.31,13.98,14.29,4671093,0
2008-08-05,14.41,15.57,14.26,15.5,3408874,0
2008-08-06,13.35,15.04,13.19,14.87,6086204,0
2008-08-07,14.72,14.86,14.28,14.58,3000970,0
2008-08-08,14.62,15.5,14.57,14.9,2925265,0
2008-08-11,14.85,16.1,14.69,15.62,2819837,0
2008-08-12,15.7,15.7,14.95,15.03,1661771,0
2008-08-13,14.83,15.05,14.33,14.92,2884432,0
2008-08-14,14.76,15.27,14.44,15.06,2158495,0
2008-08-15,15.17,15.6,14.99,15.2,2016130,0
2008-08-18,15.27,15.56,15.12,15.16,1507803,0
2008-08-19,15.05,15.09,14.64,14.95,1839917,0
2008-08-20,14.81,15.1,14.55,14.9,1177326,0
2008-08-21,14.88,14.95,14.52,14.83,1425806,0
2008-08-22,15,15.11,14.57,15.11,1808782,0
2008-08-25,14.93,14.93,14.5,14.6,1652914,0
2008-08-26,14.59,15,14.54,14.96,1196323,0
2008-08-27,14.98,15.25,14.7,14.97,1436562,0
2008-08-28,15.05,15.47,14.83,15,1309936,0
2008-08-29,14.86,15.1,14.7,14.8,958601,0
2008-09-02,15.16,15.66,14.75,15.3,1999100,0
2008-09-03,15.22,16.5,14.96,15.8,2561572,0
2008-09-04,15.67,16.09,15.51,15.87,2042603,0
2008-09-05,15.64,15.83,14.91,15.4,2245843,0
2008-09-08,15.92,16.53,15.83,16.5,3112417,0
2008-09-09,16.99,17,15.94,16.03,2672010,0
2008-09-10,16.09,16.26,15.03,15.73,2402680,0
2008-09-11,15.34,16.03,14.76,16.03,3013806,0
2008-09-12,15.93,16,15.31,15.66,2232785,0
2008-09-15,14.99,15.74,14.78,15.2,1856646,0
2008-09-16,15.09,15.53,14.61,15.33,3269105,0
2008-09-17,15.03,15.61,14.61,15.32,4039879,0
2008-09-18,15.57,17.12,14.39,15.19,6012163,0
2008-09-19,17.05,20.7,14.8,16.5,6197015,0
2008-09-22,16.38,16.38,14.98,15.19,4825275,0
2008-09-23,15.16,15.55,14.06,14.32,6193538,0
2008-09-24,14.32,15.09,14.24,14.7,3977697,0
2008-09-25,14.83,15.15,14.57,14.76,2505337,0
2008-09-26,14.38,14.6,14.22,14.42,2381296,0
2008-09-29,14.07,14.39,13.71,14.09,3684584,0
2008-09-30,14.49,14.79,13.75,14,3720176,0
2008-10-01,13.92,14,13.15,13.36,3388647,0
2008-10-02,14.2,14.2,12.04,12.35,5116627,0
2008-10-03,12.55,12.64,11.58,11.98,4019822,0
2008-10-06,11.64,12.38,10.25,10.93,6744772,0
2008-10-07,11.15,11.15,10,10.1,4663402,0
2008-10-08,9.7,10.3,9.33,9.82,3632258,0
2008-10-09,10.37,10.37,9.49,10.1,3033739,0
2008-10-10,9.37,12.75,9.2,10.33,5960835,0
2008-10-13,11.44,11.44,10.28,10.86,2196664,0
2008-10-14,11.51,12,9.87,10.43,2712240,0
2008-10-15,10.26,10.37,9.43,9.55,2936137,0
2008-10-16,9.75,9.92,8.79,9.52,1836407,0
2008-10-17,9.15,9.98,9.15,9.66,2747456,0
2008-10-20,9.81,11,9.76,10.44,2718627,0
2008-10-21,10.27,10.63,9.97,10.02,1502256,0
2008-10-22,9.77,10.02,9.47,9.67,2504500,0
2008-10-23,9.8,10,9.46,9.77,1953060,0
2008-10-24,8.8,9.68,8.8,9.37,1810290,0
2008-10-27,9.18,9.74,9.16,9.29,1581621,0
2008-10-28,9.45,10,9.04,9.97,2455115,0
2008-10-29,9.95,10.34,9.78,10.06,2281431,0
2008-10-30,10.19,10.39,9.98,10.3,1434505,0
2008-10-31,10.35,10.88,10.08,10.62,1910160,0
2008-11-03,10.57,10.57,9.86,9.96,1690845,0
2008-11-04,10.17,10.43,9.87,10.31,1169827,0
2008-11-05,10.2,10.5,9.26,9.35,1893394,0
2008-11-06,9.31,9.58,8.92,8.95,1271811,0
2008-11-07,9.01,9.44,8.86,9.18,1873681,0
2008-11-10,9.45,9.45,8.44,8.51,1277625,0
2008-11-11,8.4,8.92,8.13,8.39,1893354,0
2008-11-12,8.41,8.52,8.16,8.27,2024320,0
2008-11-13,8.11,9.12,7.64,9.12,3230683,0
2008-11-14,8.97,9.32,7.97,8.36,2679720,0
2008-11-17,8.2,8.59,8.03,8.14,1935087,0
2008-11-18,8.07,8.38,7.78,8.09,2633092,0
2008-11-19,8.12,8.37,7.11,7.12,2720344,0
2008-11-20,7,7.23,6.2,6.23,4226292,0
2008-11-21,6.55,6.96,5.76,6.52,3667783,0
2008-11-24,6.6,7.4,6.54,7.29,2605751,0
2008-11-25,7.33,7.78,7.2,7.73,2339334,0
2008-11-26,7.17,7.95,6.9,7.84,2480160,0
2008-11-28,7.77,7.82,7.38,7.61,785757,0
2008-12-01,7.37,7.48,6.59,6.83,2069462,0
2008-12-02,6.87,7.15,6.73,7.14,1823251,0
2008-12-03,6.97,7.43,6.89,7.35,2144549,0
2008-12-04,7.19,8.12,7.18,7.55,2563465,0
2008-12-05,7.46,8.24,7.2,8.22,3167409,0
2008-12-08,8.41,8.73,8.31,8.59,2789515,0
2008-12-09,8.5,9.01,8.1,8.15,2492290,0
2008-12-10,8.26,8.91,8.14,8.58,1749844,0
2008-12-11,8.53,8.89,8.27,8.59,2744837,0
2008-12-12,8.3,8.55,7.95,8.31,1849998,0
2008-12-15,8.33,8.48,7.49,7.59,1849763,0
2008-12-16,7.76,8.03,7.57,7.93,2560265,0
2008-12-17,7.7,8.3,7.46,8.06,2313600,0
2008-12-18,8,8.3,7.89,8.2,2191891,0
2008-12-19,7.5,8.62,7.3,7.3,8866886,0
2008-12-22,7.29,7.68,7.21,7.52,3699112,0
2008-12-23,7.59,7.64,7.32,7.62,2398664,0
2008-12-24,7.61,7.73,7.39,7.43,1005290,0
2008-12-26,7.48,7.59,7.37,7.55,565856,0
2008-12-29,7.52,7.77,7.26,7.44,1470583,0
2008-12-30,7.48,7.93,7.41,7.93,1329774,0
2008-12-31,8.01,8.28,7.85,7.88,2677914,0
2009-01-02,7.87,8.42,7.84,8.32,1999868,0
2009-01-05,8.15,8.31,7.97,8.23,2637474,0
2009-01-06,8.38,8.66,8.15,8.51,2491198,0
2009-01-07,8.37,8.38,8.04,8.13,1993928,0
2009-01-08,8.12,8.44,7.95,8.4,2808983,0
2009-01-09,8.42,8.43,7.92,8.1,1440235,0
2009-01-12,8.01,8.2,7.65,7.83,1950828,0
2009-01-13,7.82,8.1,7.64,7.81,2318117,0
2009-01-14,7.64,7.7,7.26,7.4,1948905,0
2009-01-15,7.49,8.11,7.35,7.73,2764992,0
2009-01-16,8,8.18,7.53,8.11,1699490,0
2009-01-20,8.04,8.07,7.07,7.22,1963954,0
2009-01-21,7.31,7.43,6.92,7.29,1634847,0
2009-01-22,7.05,7.62,6.96,7.26,1289365,0
2009-01-23,7.06,7.78,7,7.55,1173443,0
2009-01-26,7.76,8.18,7.52,7.89,2137877,0
2009-01-27,7.89,8.38,7.86,8.29,2685437,0
2009-01-28,8.42,9.3,8.4,9.14,3013327,0
2009-01-29,8.98,9.43,8.72,8.86,3727046,0
2009-01-30,9,9.1,8.16,8.27,2352008,0
2009-02-02,8.11,8.43,7.96,8.13,3233697,0
2009-02-03,8.13,8.25,7.94,8.04,2498989,0
2009-02-04,8.09,8.16,7.81,8.11,2525129,0
2009-02-05,8.2,9.15,7.91,8.74,4113035,0
2009-02-06,8.73,9.75,8.73,9.28,3594112,0
2009-02-09,9.28,9.51,8.96,9.44,1396681,0
2009-02-10,9.39,9.72,8.52,8.61,2748740,0
2009-02-11,8.67,8.83,8.12,8.62,2099196,0
2009-02-12,8.42,8.71,8.03,8.66,2245889,0
2009-02-13,8.64,8.96,8.53,8.88,1725054,0
2009-02-17,8.54,9.04,8.49,8.81,3063335,0
2009-02-18,9,9.2,8.83,9.05,3014798,0
2009-02-19,9.13,9.3,8.51,8.63,2987142,0
2009-02-20,8.44,8.81,8.09,8.73,3219372,0
2009-02-23,8.84,9.49,8.6,8.68,2810838,0
2009-02-24,8.6,9.89,8.6,9.86,3854982,0
2009-02-25,9.88,10.01,9.34,9.78,2413103,0
2009-02-26,10.1,10.38,9.47,9.56,2749237,0
2009-02-27,9.35,9.81,9.2,9.43,3301928,0
2009-03-02,9.25,9.36,8.58,8.68,3545753,0
2009-03-03,8.68,8.99,8.51,8.83,4082766,0
2009-03-04,8.93,9.51,8.8,9.47,3894790,0
2009-03-05,9.41,9.41,8.83,8.94,4583255,0
2009-03-06,9.2,9.28,8.4,8.68,3490500,0
2009-03-09,8.68,9.31,8.5,8.97,2111807,0
2009-03-10,9.36,10.73,9.15,10.66,4731511,0
2009-03-11,10.79,11.1,10.48,10.8,2780660,0
2009-03-12,10.96,10.99,10.41,10.89,6607883,0
2009-03-13,11,11.37,10.8,11.34,2574738,0
2009-03-16,11.43,11.9,11.11,11.15,2538057,0
2009-03-17,11.15,11.82,10.8,11.81,3360182,0
2009-03-18,11.7,12.22,11.38,12.18,5285554,0
2009-03-19,12.36,12.5,11.43,11.49,4018926,0
2009-03-20,11.43,11.66,10.57,10.97,4349123,0
2009-03-23,11.56,12.2,10.98,12.2,3838121,0
2009-03-24,12.03,12.89,12,12.51,4166444,0
2009-03-25,12.65,12.98,12.11,12.61,2885667,0
2009-03-26,12.79,13.55,12.68,13.49,3986263,0
2009-03-27,13.25,13.49,13.01,13.26,4441113,0
2009-03-30,12.98,13.1,12.01,12.48,3470359,0
2009-03-31,12.4,12.75,11.8,12.44,4302778,0
2009-04-01,12.14,12.49,11.7,12.46,5868869,0
2009-04-02,13.74,14,13.17,13.23,10252266,0
2009-04-03,12.71,12.77,11.81,12.11,7072845,0
2009-04-06,11.96,12,11.49,11.76,3459901,0
2009-04-07,11.72,11.76,11.26,11.4,3358620,0
2009-04-08,10.96,11.53,10.92,11.47,3466305,0
2009-04-09,11.72,12.23,11.57,12.23,4441472,0
2009-04-13,12.14,12.14,11.4,11.71,2170885,0
2009-04-14,11.62,11.82,11.25,11.43,2205057,0
2009-04-15,11.37,11.49,10.88,11.09,2750071,0
2009-04-16,11.23,12.11,11.22,11.98,2865194,0
2009-04-17,11.97,12.96,11.87,12.8,4772448,0
2009-04-20,12.41,12.41,11.78,12.07,3019862,0
2009-04-21,12.05,12.23,11.74,12.13,4236277,0
2009-04-22,11.86,13.29,11.72,12.73,6228813,0
2009-04-23,12.87,13.13,12.49,12.71,3962821,0
2009-04-24,12.8,13.08,12.6,12.94,5483344,0
2009-04-27,12.75,13.03,12.4,12.67,4128827,0
2009-04-28,12.5,12.93,12.4,12.51,4394422,0
2009-04-29,12.66,13.09,12.46,12.53,3046800,0
2009-04-30,12.64,12.99,12.45,12.76,4152713,0
2009-05-01,12.75,12.89,12.17,12.3,3262750,0
2009-05-04,12.54,12.9,12.36,12.9,3020894,0
2009-05-05,12.84,13.61,12.75,13.52,5552397,0
2009-05-06,13.88,13.95,12.85,13.07,4285621,0
2009-05-07,13.31,13.49,12.22,12.34,5748061,0
2009-05-08,12.48,12.86,12.09,12.58,3298736,0
2009-05-11,12.36,12.65,12,12.33,2260925,0
2009-05-12,12.38,12.71,11.33,11.69,3542890,0
2009-05-13,11.45,11.45,10.58,10.66,4606400,0
2009-05-14,10.97,11.3,10.3,10.41,6497383,0
2009-05-15,10.35,10.94,10.34,10.53,3846566,0
2009-05-18,10.64,10.81,10.29,10.69,3433571,0
2009-05-19,10.74,10.78,10.36,10.55,2370593,0
2009-05-20,10.6,11.19,10.26,10.31,2607686,0
2009-05-21,10.21,10.21,9.78,9.92,2113512,0
2009-05-22,9.98,10.23,9.68,9.91,2339814,0
2009-05-26,9.77,10.7,9.61,10.62,4788471,0
2009-05-27,10.49,10.66,10.02,10.08,3264387,0
2009-05-28,10.8,11.34,10.8,11.1,5962671,0
2009-05-29,11.25,11.38,11,11.21,3161839,0
2009-06-01,11.37,12.55,11.3,12.47,4658636,0
2009-06-02,12.31,13.28,12.17,12.86,5810577,0
2009-06-03,12.67,12.87,12.38,12.67,3400526,0
2009-06-04,12.62,12.64,12.1,12.45,2934896,0
2009-06-05,12.57,12.78,12.11,12.46,3543437,0
2009-06-08,12.4,13.82,12.22,13.7,5537300,0
2009-06-09,13.69,14.09,13.22,13.61,4907864,0
2009-06-10,13.76,13.94,12.91,13.29,4375395,0
2009-06-11,13.38,13.73,13.31,13.59,3439596,0
2009-06-12,13.43,13.87,13.03,13.85,3265619,0
2009-06-15,13.64,13.64,12.86,13.06,3169907,0
2009-06-16,13.22,13.28,12.56,12.69,3484208,0
2009-06-17,12.7,12.81,12.19,12.61,5090272,0
2009-06-18,12.58,13.19,12.44,13.09,4674221,0
2009-06-19,13.96,15.4,13.92,15.31,14463032,0
2009-06-22,14.94,14.94,13.92,14.04,6565861,0
2009-06-23,14.06,14.25,13.65,13.81,3065951,0
2009-06-24,13.94,14.14,13.36,13.49,4609352,0
2009-06-25,13.53,14.36,13.47,14.28,4261606,0
2009-06-26,14.23,14.62,14.19,14.48,4131052,0
2009-06-29,14.53,14.69,14.24,14.52,3918023,0
2009-06-30,14.53,14.98,14.35,14.7,3876772,0
2009-07-01,14.84,14.99,14.64,14.71,3237496,0
2009-07-02,14.07,14.3,13.58,13.9,3509470,0
2009-07-06,13.76,14.08,13.54,13.91,2176044,0
2009-07-07,13.99,14,13.35,13.4,2568873,0
2009-07-08,13.48,13.74,13.06,13.5,2837542,0
2009-07-09,13.62,13.85,13.46,13.56,2397136,0
2009-07-10,13.48,13.75,13.4,13.55,2647988,0
2009-07-13,13.59,14.1,13.21,14,4194352,0
2009-07-14,14.25,14.47,14.11,14.46,8220905,0
2009-07-15,14.58,15.33,14.54,15.27,7925575,0
2009-07-16,15.23,15.5,14.81,15.37,4061169,0
2009-07-17,15.33,15.49,14.98,15.06,2773805,0
2009-07-20,15.2,15.42,14.91,15.22,3063851,0
2009-07-21,15.34,15.35,14.98,15.35,3150559,0
2009-07-22,15.26,16,15.19,15.78,2739380,0
2009-07-23,15.76,16.72,15.54,16.51,4580614,0
2009-07-24,16.32,16.4,15.98,16.38,2469561,0
2009-07-27,16.31,16.33,15.79,15.92,2963539,0
2009-07-28,15.86,16.05,15.5,15.99,2293498,0
2009-07-29,15.83,16.02,15.55,15.73,2263880,0
2009-07-30,15.93,16.62,15.91,16.03,2758843,0
2009-07-31,15.93,16.37,15.75,16.13,2834592,0
2009-08-03,16.29,16.69,16.07,16.65,1923286,0
2009-08-04,16.5,16.75,16.44,16.56,2257360,0
2009-08-05,16.61,16.65,16.09,16.3,1988777,0
2009-08-06,16.3,16.66,16.19,16.3,2249670,0
2009-08-07,16.53,17.53,16.41,17.4,3510894,0
2009-08-10,17.33,17.35,16.94,17.34,3163925,0
2009-08-11,17.24,17.44,16.93,16.99,3422465,0
2009-08-12,16.91,17.32,16.91,16.99,1992855,0
2009-08-13,16.9,17.4,16.73,17.31,2302384,0
2009-08-14,17.23,17.31,16.46,16.67,3205949,0
2009-08-17,16.36,16.5,15.96,16.03,2608174,0
2009-08-18,16.12,16.47,15.92,16.39,1747200,0
2009-08-19,16.16,16.72,16.04,16.55,1046269,0
2009-08-20,16.48,16.75,16.36,16.68,1536021,0
2009-08-21,16.85,17.31,16.73,17.14,1671348,0
2009-08-24,17.23,17.33,16.5,16.55,1637815,0
2009-08-25,16.62,17.38,16.57,17.21,1853339,0
2009-08-26,17.14,17.6,17.01,17.01,1933933,0
2009-08-27,16.94,17.28,16.71,17.12,1675019,0
2009-08-28,17.29,17.59,17.18,17.56,2589620,0
2009-08-31,17.34,17.43,17.15,17.31,2363154,0
2009-09-01,17.16,17.66,16.8,16.85,2755787,0
2009-09-02,16.78,17.19,16.64,16.98,2836040,0
2009-09-03,17.03,17.3,16.84,17.3,1643803,0
2009-09-04,17.21,17.5,17.08,17.28,1088305,0
2009-09-08,17.49,17.71,17.39,17.71,1811739,0
2009-09-09,17.67,18.11,17.54,17.89,1575470,0
2009-09-10,17.92,18.15,17.71,18.07,1642231,0
2009-09-11,18.06,18.19,17.87,17.96,2052062,0
2009-09-14,17.79,17.99,17.56,17.99,1382031,0
2009-09-15,18.1,19.43,18.01,19.42,5593903,0
2009-09-16,19.43,20.01,19.27,19.53,3438357,0
2009-09-17,19.42,19.49,18.72,18.79,2853102,0
2009-09-18,18.96,19.16,18.66,19.06,2974880,0
2009-09-21,18.91,19.41,18.68,19.33,3925305,0
2009-09-22,20.5,21.46,20.1,21.2,14966386,0
2009-09-23,21.65,21.65,20.52,20.55,3334461,0
2009-09-24,20.54,20.54,19.74,20.29,3958524,0
2009-09-25,20.04,20.49,19.84,20.32,2801425,0
2009-09-28,20.32,21.2,20.23,21.05,3008818,0
2009-09-29,21.05,21.14,20.7,20.82,3367556,0
2009-09-30,20.91,21.08,20.2,20.9,2831393,0
2009-10-01,20.75,20.79,19.47,19.57,5573034,0
2009-10-02,19.33,19.63,18.91,19.34,3679368,0
2009-10-05,19.37,19.93,19.26,19.81,2787403,0
2009-10-06,19.93,20.4,19.88,20.39,2851656,0
2009-10-07,20.28,20.69,20.17,20.38,4711698,0
2009-10-08,20.5,20.86,20.32,20.47,2664292,0
2009-10-09,20.38,20.57,20.19,20.46,1410769,0
2009-10-12,20.51,20.85,20.35,20.51,1573662,0
2009-10-13,20.45,20.74,20.29,20.71,1784588,0
2009-10-14,20.93,21.52,20.93,21.51,2642884,0
2009-10-15,21.39,21.64,21.18,21.64,1848082,0
2009-10-16,21.39,21.96,21.31,21.87,2880243,0
2009-10-19,21.85,22.15,21.7,21.98,2359040,0
2009-10-20,22.44,22.44,21.88,22.2,3462530,0
2009-10-21,22.18,23.07,22.07,22.21,4092071,0
2009-10-22,22.24,22.8,21.93,22.7,4167156,0
2009-10-23,22.86,22.96,22.2,22.32,2032485,0
2009-10-26,22.3,22.92,22.09,22.2,1295427,0
2009-10-27,22.11,22.21,21.07,21.11,2722005,0
2009-10-28,21.06,21.3,19.86,19.97,3644795,0
2009-10-29,20.11,20.91,20.06,20.68,2954095,0
2009-10-30,20.62,20.75,19.42,19.67,3776188,0
2009-11-02,19.84,20.04,19.26,19.72,2537298,0
2009-11-03,19.63,20,19.24,19.93,2049247,0
2009-11-04,20.16,20.59,19.94,20.3,3345517,0
2009-11-05,20.42,20.9,20.15,20.89,1951780,0
2009-11-06,20.61,21.28,20.54,20.94,1481773,0
2009-11-09,21.33,21.37,21.06,21.25,1296335,0
2009-11-10,21.17,21.34,20.88,21.18,2291504,0
2009-11-11,21.35,21.62,20.98,21.1,1523365,0
2009-11-12,21.02,21.23,20.66,20.8,1327520,0
2009-11-13,20.84,21.06,20.45,20.96,1160820,0
2009-11-16,21.23,21.42,20.89,21.27,1458994,0
2009-11-17,21.22,21.33,20.64,20.94,979676,0
2009-11-18,20.87,20.95,20.47,20.58,1144142,0
2009-11-19,20.25,20.36,19.88,20.16,1254153,0
2009-11-20,20.09,20.41,19.59,20.1,1511255,0
2009-11-23,20.35,20.63,20,20.24,1181685,0
2009-11-24,20.24,20.36,19.97,20,1385845,0
2009-11-25,20.1,20.5,20,20.32,1592440,0
2009-11-27,19.66,20.14,19.36,19.99,765949,0
2009-11-30,20.1,20.21,19.47,19.88,1770365,0
2009-12-01,20.13,20.4,19.96,20.16,1308796,0
2009-12-02,20.19,20.53,20.04,20.17,1181536,0
2009-12-03,20.11,20.26,19.6,19.63,1666457,0
2009-12-04,19.91,20.45,19.68,19.97,1493781,0
2009-12-07,19.92,20.5,19.92,20.3,1766062,0
2009-12-08,20.28,20.4,19.9,20.34,1800015,0
2009-12-09,20.35,20.38,19.92,20.31,1511434,0
2009-12-10,20.45,20.87,20.35,20.6,1874678,0
2009-12-11,20.78,21.1,20.61,20.99,2429074,0
2009-12-14,21.2,21.72,21.05,21.49,3177293,0
2009-12-15,21.48,21.51,21.07,21.17,2388778,0
2009-12-16,21.27,21.83,21.25,21.77,2048905,0
2009-12-17,21.59,21.96,21.47,21.82,2715902,0
2009-12-18,23.06,23.4,22.27,23.35,7724645,0
2009-12-21,23.59,24.16,23.51,24.03,2970364,0
2009-12-22,24.08,24.25,23.95,23.99,1818594,0
2009-12-23,24.06,24.3,23.79,24.25,1528201,0
2009-12-24,24.24,24.42,24.03,24.23,577819,0
2009-12-28,24.3,24.71,24.25,24.5,1728400,0
2009-12-29,24.54,24.63,24.35,24.4,867483,0
2009-12-30,24.46,24.58,24.22,24.46,968879,0
2009-12-31,24.49,24.75,24.25,24.25,1214394,0
2010-01-04,24.48,24.48,23.87,23.98,2122873,0
2010-01-05,24.03,24.12,23.6,24.12,1689207,0
2010-01-06,24.18,24.5,24.01,24.43,1566888,0
2010-01-07,24.36,24.68,24.11,24.2,1550712,0
2010-01-08,24.1,24.33,23.85,24.31,894992,0
2010-01-11,24.34,24.35,23.8,23.95,900837,0
2010-01-12,23.75,23.75,23.18,23.37,2092057,0
2010-01-13,23.41,23.54,23.03,23.49,1280295,0
2010-01-14,23.4,23.43,22.7,22.91,1164627,0
2010-01-15,22.74,23.09,22.41,22.56,1091861,0
2010-01-19,22.56,22.94,22.41,22.85,1791978,0
2010-01-20,22.59,22.66,22.32,22.4,1694974,0
2010-01-21,21.65,22.1,21.14,21.65,3750320,0
2010-01-22,21.59,21.94,21.2,21.29,1954417,0
2010-01-25,21.47,21.73,21.37,21.58,1065922,0
2010-01-26,21.51,21.82,21.36,21.41,677209,0
2010-01-27,21.32,21.51,20.85,21.34,1990184,0
2010-01-28,21.35,21.4,20.98,21.1,1585291,0
2010-01-29,21.19,21.43,20.61,20.63,2025626,0
2010-02-01,20.7,21.16,20.7,21.1,1044694,0
2010-02-02,21.18,21.69,20.99,21.64,984812,0
2010-02-03,21.44,21.67,21.24,21.49,1210408,0
2010-02-04,21.22,21.39,20.67,20.73,2022374,0
2010-02-05,20.74,20.82,19.73,20.24,2623270,0
2010-02-08,20.7,20.76,20.25,20.33,1292763,0
2010-02-09,20.89,20.95,20.4,20.75,2045021,0
2010-02-10,20.73,21.05,20.52,20.8,1259192,0
2010-02-11,20.85,21.23,20.56,21.21,1662026,0
2010-02-12,20.97,21.05,20.76,21,1716288,0
2010-02-16,21.15,21.29,20.99,21.18,990772,0
2010-02-17,21.29,21.42,21.01,21.19,1116988,0
2010-02-18,21.22,21.29,21.03,21.1,797799,0
2010-02-19,21.09,21.16,20.63,20.78,1741535,0
2010-02-22,20.91,20.91,20.49,20.56,1286911,0
2010-02-23,20.56,20.56,19.98,20.17,2383625,0
2010-02-24,20.38,20.5,20.2,20.42,2014755,0
2010-02-25,20.11,20.41,19.94,20.33,1358305,0
2010-02-26,20.37,20.37,20.01,20.19,1465026,0
2010-03-01,20.33,21.48,20.3,21.47,2767977,0
2010-03-02,21.5,22,21.5,21.7,2225460,0
2010-03-03,21.69,22.62,21.69,22.2,2153875,0
2010-03-04,22.19,22.55,22.18,22.52,1541328,0
2010-03-05,22.71,23.33,22.56,23.3,1951284,0
2010-03-08,23.33,23.73,23.19,23.23,1579123,0
2010-03-09,23.11,23.35,22.9,22.98,1146054,0
2010-03-10,22.92,23.35,22.9,23.29,1105100,0
2010-03-11,23.09,23.3,22.85,23.29,821668,0
2010-03-12,23.37,23.4,23,23.4,874192,0
2010-03-15,23.34,23.47,22.95,23.27,602247,0
2010-03-16,23.26,23.51,23.12,23.37,591905,0
2010-03-17,23.5,24.37,23.39,24.21,2105452,0
2010-03-18,24.09,24.24,23.67,23.88,1117897,0
2010-03-19,23.9,24.08,23.41,23.64,1355800,0
2010-03-22,23.4,24.2,23.27,24.01,1425337,0
2010-03-23,24.02,24.74,23.88,24.73,1572338,0
2010-03-24,24.61,24.91,24.36,24.45,1571975,0
2010-03-25,24.59,24.95,24.45,24.51,1288210,0
2010-03-26,24.69,25.15,24.62,25.01,1667846,0
2010-03-29,25.04,25.91,25.01,25.78,3629997,0
2010-03-30,25.75,26.09,25.65,25.91,2104901,0
2010-03-31,25.89,26,25.08,25.12,3187542,0
2010-04-01,26.12,26.35,25.4,26.08,5459262,0
2010-04-05,26.25,26.25,25.53,25.71,2559630,0
2010-04-06,25.5,25.6,25.09,25.46,2966742,0
2010-04-07,25.31,25.53,24.74,24.97,3520808,0
2010-04-08,24.89,24.92,24.52,24.68,2719706,0
2010-04-09,24.75,24.75,24.3,24.63,1532379,0
2010-04-12,24.56,24.58,24.07,24.33,2284895,0
2010-04-13,24.26,24.63,24.12,24.59,1916085,0
2010-04-14,24.75,25.78,24.53,25.78,2583492,0
2010-04-15,25.63,25.86,25.51,25.67,1826392,0
2010-04-16,25.57,25.64,24.98,25.19,1692199,0
2010-04-19,25.03,25.25,24.37,24.88,1561067,0
2010-04-20,25.06,25.23,24.78,25.07,1139412,0
2010-04-21,25.03,25.3,24.6,25,2782004,0
2010-04-22,24.77,25.64,24.47,25.54,1905557,0
2010-04-23,25.5,26.24,25.29,26.2,1842530,0
2010-04-26,26.11,26.5,25.65,25.7,2512161,0
2010-04-27,25.52,25.83,24.99,25.01,1914749,0
2010-04-28,25.19,25.33,24.58,24.71,1219204,0
2010-04-29,24.93,25.47,24.86,25.39,1043841,0
2010-04-30,25.47,25.49,24.55,24.57,1786570,0
2010-05-03,24.66,24.82,24.43,24.69,2103701,0
2010-05-04,24.3,24.39,23.41,24.04,2128429,0
2010-05-05,23.81,24.56,23.54,23.97,2013337,0
2010-05-06,23.75,23.88,21.13,22.69,2555677,0
2010-05-07,22.68,23,21.57,22.23,3116373,0
2010-05-10,23.08,23.75,23.02,23.75,2482939,0
2010-05-11,23.37,24.21,23.35,23.94,1239792,0
2010-05-12,24.11,24.7,23.94,24.62,1795001,0
2010-05-13,24.49,24.78,23.91,24.07,1561358,0
2010-05-14,23.83,23.9,22.92,23.22,1807554,0
2010-05-17,23.41,23.66,22.7,23.59,1129388,0
2010-05-18,23.9,24.34,22.79,22.85,2313637,0
2010-05-19,22.7,23.05,21.99,22.78,2553178,0
2010-05-20,21.97,22.6,21.66,21.79,2143423,0
2010-05-21,21.27,22.15,21.22,21.87,3494612,0
2010-05-24,21.81,22.15,21.65,21.7,1596613,0
2010-05-25,21.02,21.87,20.72,21.79,3567896,0
2010-05-26,21.89,22.32,21.34,21.47,1970953,0
2010-05-27,22.03,22.35,21.77,22.29,2058474,0
2010-05-28,22.19,22.33,21.48,21.73,2280028,0
2010-06-01,21.45,21.85,21.12,21.14,1597149,0
2010-06-02,21.52,21.89,20.95,21.88,1571362,0
2010-06-03,22.07,22.55,22.01,22.39,2617588,0
2010-06-04,21.72,21.87,20.75,20.93,2515214,0
2010-06-07,21.06,21.21,20.14,20.17,1689881,0
2010-06-08,20.24,20.49,19.48,19.63,4727487,0
2010-06-09,19.85,20.06,19.07,19.21,5405344,0
2010-06-10,19.6,19.85,19.38,19.78,2215782,0
2010-06-11,19.49,20.26,19.46,20.04,2179289,0
2010-06-14,20.35,21.14,20.22,20.83,2598071,0
2010-06-15,20.95,21.33,20.7,21.26,1589406,0
2010-06-16,21.08,21.89,20.92,21.6,4149973,0
2010-06-17,21.8,21.82,20.61,20.82,2243205,0
2010-06-18,20.74,21.08,20.6,20.67,2243933,0
2010-06-21,20.96,20.98,20.17,20.37,2834217,0
2010-06-22,20.42,20.81,19.87,20,3621554,0
2010-06-23,21.94,22.04,21.28,21.85,10312178,0
2010-06-24,21.98,22,21.12,21.34,4555944,0
2010-06-25,21.5,21.93,21.29,21.35,42566171,0
2010-06-28,21.27,21.41,20.82,20.93,5636459,0
2010-06-29,20.51,20.63,19.69,19.94,4435242,0
2010-06-30,19.93,20.46,19.76,19.9,3724357,0
2010-07-01,19.95,20.31,19.54,20.18,4563937,0
2010-07-02,20.29,20.39,19.64,19.76,2977207,0
2010-07-06,20.11,20.22,19.18,19.42,2974480,0
2010-07-07,19.44,20.16,19.42,20.15,2482013,0
2010-07-08,20.31,20.59,19.05,19.29,6649907,0
2010-07-09,19.2,19.5,19.11,19.35,4275332,0
2010-07-12,19.23,19.44,18.71,18.84,4533573,0
2010-07-13,19.1,19.71,19.01,19.63,2769322,0
2010-07-14,19.5,19.58,19.07,19.18,3420016,0
2010-07-15,19.14,19.75,18.94,19.61,6176298,0
2010-07-16,19.47,19.47,18.62,18.67,4104973,0
2010-07-19,18.74,19.26,18.62,19.16,2735330,0
2010-07-20,18.81,19.71,18.72,19.66,3115479,0
2010-07-21,19.8,20,19.37,19.52,3260828,0
2010-07-22,19.81,20.29,19.8,20.13,2545150,0
2010-07-23,20.01,21.04,19.91,20.99,3529226,0
2010-07-26,21.14,21.51,20.71,21.51,2073773,0
2010-07-27,21.64,21.81,21.04,21.12,3470225,0
2010-07-28,20.98,21.26,20.81,20.98,2758980,0
2010-07-29,21.07,21.27,20.45,20.89,2791584,0
2010-07-30,20.54,21.24,20.33,21.1,2424676,0
2010-08-02,21.47,21.84,21,21.71,3028297,0
2010-08-03,21.62,21.62,21,21.28,2288945,0
2010-08-04,21.34,21.51,21.12,21.43,1472262,0
2010-08-05,21.21,21.21,20.79,21.11,1445509,0
2010-08-06,20.81,20.98,20.36,20.8,2338041,0
2010-08-09,20.84,21.83,20.84,21.83,2849449,0
2010-08-10,21.51,21.81,21.25,21.54,3276657,0
2010-08-11,21.03,21.42,20.85,20.93,2598311,0
2010-08-12,20.51,21.05,20.33,20.89,2227733,0
2010-08-13,20.77,21.14,20.63,20.82,1659083,0
2010-08-16,20.62,21.37,20.53,20.81,1432493,0
2010-08-17,21.1,21.23,20.88,21.07,1627076,0
2010-08-18,21.02,21.74,20.78,21.63,2693780,0
2010-08-19,21.5,21.69,21.05,21.17,2396194,0
2010-08-20,21.01,21.59,20.9,21.56,2580718,0
2010-08-23,21.57,21.85,20.84,20.84,1525193,0
2010-08-24,20.5,20.92,20.08,20.68,2077128,0
2010-08-25,20.54,20.92,20.23,20.82,1390819,0
2010-08-26,20.85,21.01,20.46,20.48,1078182,0
2010-08-27,20.69,20.93,20.2,20.85,1229862,0
2010-08-30,20.79,20.89,20.26,20.28,1174967,0
2010-08-31,20.1,20.49,19.75,19.93,2242841,0
2010-09-01,20.24,20.98,20.24,20.78,1866137,0
2010-09-02,20.84,21.45,20.84,21.43,1079434,0
2010-09-03,21.77,22.06,21.37,21.7,1364893,0
2010-09-07,21.56,21.63,21.26,21.28,1085709,0
2010-09-08,21.39,22.5,21.33,22.28,3345738,0
2010-09-09,22.66,22.69,21.84,22.01,2112750,0
2010-09-10,22.07,22.43,22.01,22.39,1392420,0
2010-09-13,22.97,23.5,22.88,23.11,2132613,0
2010-09-14,23.09,23.84,23.09,23.54,2557088,0
2010-09-15,23.36,23.81,23.22,23.78,2165166,0
2010-09-16,23.68,23.68,23.31,23.48,1954529,0
2010-09-17,23.65,23.87,23.06,23.65,3969602,0
2010-09-20,24.26,24.8,23.89,23.89,5794936,0
2010-09-21,24,24.27,23.83,24.12,2520852,0
2010-09-22,24.95,26.19,24.93,26.16,9557117,0
2010-09-23,25.74,27.18,25.66,26.99,5778728,0
2010-09-24,27.04,27.51,26.69,27.35,3387473,0
2010-09-27,27.58,27.62,27.2,27.42,2587526,0
2010-09-28,27.44,27.63,26.91,27.51,3400534,0
2010-09-29,27.28,27.7,27.15,27.68,3220060,0
2010-09-30,27.75,27.99,27.5,27.86,2794548,0
2010-10-01,27.95,28.22,27.48,27.79,2546091,0
2010-10-04,27.65,27.99,27.25,27.73,4061001,0
2010-10-05,28,28.09,27.51,27.77,3690742,0
2010-10-06,27.68,27.91,27.5,27.86,3005568,0
2010-10-07,27.91,28.08,27.59,28.08,2288124,0
2010-10-08,28.18,30.05,28.16,29.65,5053997,0
2010-10-11,29.6,29.89,29.39,29.68,2139830,0
2010-10-12,29.45,29.68,29.13,29.43,2550633,0
2010-10-13,29.74,29.85,29.26,29.46,2776532,0
2010-10-14,29.43,29.59,29.04,29.46,2824342,0
2010-10-15,29.78,29.86,29.33,29.66,2416496,0
2010-10-18,29.57,29.57,28.98,29.39,2184434,0
2010-10-19,29.02,29.59,28.7,29.56,4123721,0
2010-10-20,29.65,29.99,29.41,29.71,1473440,0
2010-10-21,29.84,30.1,28.96,29.28,2357691,0
2010-10-22,29.46,29.54,29.16,29.54,1319300,0
2010-10-25,29.65,29.95,29.56,29.79,1623713,0
2010-10-26,29.58,30.14,29.33,29.9,1690627,0
2010-10-27,29.64,29.74,29.15,29.64,1607928,0
2010-10-28,29.81,29.9,29.23,29.48,1225202,0
2010-10-29,29.55,31.09,29.55,30.99,2735474,0
2010-11-01,31.14,31.17,30.33,30.52,1652428,0
2010-11-02,30.86,31.23,30.38,31.01,1552545,0
2010-11-03,31.1,31.45,30.73,31.44,1554747,0
2010-11-04,31.9,32.08,31.69,32.01,2135491,0
2010-11-05,32.12,32.94,32.11,32.35,1812241,0
2010-11-08,32.21,32.93,32.16,32.88,1566007,0
2010-11-09,32.91,33.16,32.12,32.37,1520122,0
2010-11-10,32.45,34.37,32.38,33.65,3715436,0
2010-11-11,33.47,33.91,33.1,33.74,1505485,0
2010-11-12,33.47,33.81,32.82,33,1403251,0
2010-11-15,33.1,33.49,32.83,32.86,1072299,0
2010-11-16,32.59,32.88,31.8,32.05,2216330,0
2010-11-17,32.06,32.41,31.94,32.24,2175348,0
2010-11-18,32.55,33,32.43,32.51,1604686,0
2010-11-19,32.44,32.62,32,32.56,1184759,0
2010-11-22,32.4,33.23,32.36,33.19,2075756,0
2010-11-23,32.82,33.22,32.47,32.81,1261639,0
2010-11-24,33.07,33.45,32.98,33.37,1595610,0
2010-11-26,33.13,33.25,32.9,33.06,515590,0
2010-11-29,32.84,32.91,32.35,32.81,1784514,0
2010-11-30,32.5,33.1,32.27,32.9,1381079,0
2010-12-01,33.38,33.69,33.18,33.55,1855027,0
2010-12-02,33.52,33.82,33.3,33.64,2153588,0
2010-12-03,33.42,34.65,33.29,34.55,2441313,0
2010-12-06,34.5,34.55,34.19,34.45,1499359,0
2010-12-07,34.9,35.22,34.45,34.53,1785050,0
2010-12-08,34.67,34.99,34.37,34.53,1141203,0
2010-12-09,34.09,34.74,33.61,34.59,1714260,0
2010-12-10,34.65,34.66,34.04,34.52,1534927,0
2010-12-13,34.61,34.95,34.27,34.62,2663592,0
2010-12-14,34.6,34.79,34.34,34.5,1596392,0
2010-12-15,34.69,34.97,34.33,34.74,1411420,0
2010-12-16,34.76,35.05,34.58,35.03,1928159,0
2010-12-17,34.72,35.52,34.66,35.51,3511905,0
2010-12-20,35.82,36,35.17,35.9,2922676,0
2010-12-21,34.46,34.5,32.2,33.17,11181383,0
2010-12-22,33.13,33.18,32.03,32.3,3897418,0
2010-12-23,32.34,32.77,32.34,32.59,2267735,0
2010-12-27,32.45,32.45,31.84,32.17,1564034,0
2010-12-28,32.17,32.29,31.67,31.84,1396813,0
2010-12-29,31.93,32.55,31.87,32.36,1406573,0
2010-12-30,32.42,32.65,32.19,32.25,1191415,0
2010-12-31,32.14,32.16,31.64,31.88,1048701,0
2011-01-03,31.87,32.54,31.49,32.4,2280342,0
2011-01-04,32.55,32.55,31.32,31.42,1778622,0
2011-01-05,31.46,32.29,31.18,32.27,2455618,0
2011-01-06,32.21,32.33,31.56,31.7,1938127,0
2011-01-07,31.84,31.84,31.1,31.53,1719411,0
2011-01-10,31.4,32.53,31.39,32.42,2938293,0
2011-01-11,32.47,32.79,31.92,32.38,1460181,0
2011-01-12,32.43,32.94,32.16,32.37,1777432,0
2011-01-13,32.23,32.4,32.01,32.38,1453784,0
2011-01-14,32.31,32.52,32.08,32.47,1577777,0
2011-01-18,32.27,32.46,31.95,32.04,1531507,0
2011-01-19,31.99,32.15,31.81,31.99,1489240,0
2011-01-20,31.82,32.11,31.69,31.9,2085372,0
2011-01-21,32.49,32.87,32.18,32.45,2620763,0
2011-01-24,32.35,32.4,31.88,32.24,1845588,0
2011-01-25,32.2,32.21,31.49,32.06,1263342,0
2011-01-26,32.18,32.42,31.94,32.2,1851310,0
2011-01-27,32.76,33.64,32.71,32.91,2725603,0
2011-01-28,34.46,34.48,32.41,32.58,2000941,0
2011-01-31,32.67,32.88,32.22,32.65,1837214,0
2011-02-01,32.85,33.43,32.84,33.24,1756656,0
2011-02-02,33.11,33.3,32.57,32.62,1130937,0
2011-02-03,32.57,33.45,32.57,33.32,1817579,0
2011-02-04,33.36,34.05,33.34,34.02,1969317,0
2011-02-07,34.18,34.45,34.15,34.23,1375813,0
2011-02-08,34,34.41,33.89,34.39,1271269,0
2011-02-09,34.31,34.73,34.26,34.65,1467333,0
2011-02-10,34.43,34.83,34.21,34.83,1310419,0
2011-02-11,34.6,35.47,34.27,35.45,1747623,0
2011-02-14,35.37,35.6,35.04,35.42,1327912,0
2011-02-15,35.25,35.76,35.17,35.66,2210008,0
2011-02-16,35.73,36.86,35.73,36.6,2144410,0
2011-02-18,36.46,37.02,36.31,36.83,1088076,0
2011-02-22,36.4,36.56,35.61,35.69,1749856,0
2011-02-23,35.7,35.75,34.16,34.59,1844494,0
2011-02-24,34.53,34.89,33.48,34.01,2727858,0
2011-02-25,34.99,36.01,34.62,35.25,1985372,0
2011-02-28,35.42,35.52,35.14,35.37,1337829,0
2011-03-01,35.59,35.98,34.47,34.63,1254096,0
2011-03-02,34.68,35.03,34.54,34.86,1262491,0
2011-03-03,35.35,35.43,35.06,35.38,1018369,0
2011-03-04,35.25,35.39,34.73,35.15,1108325,0
2011-03-07,35.34,35.42,34.19,34.4,1698997,0
2011-03-08,34.53,35.1,34.13,34.97,2094487,0
2011-03-09,34.86,35.42,34.59,35.2,949414,0
2011-03-10,34.56,34.56,32.89,33.4,3493657,0
2011-03-11,33.32,33.64,32.72,33.45,2128740,0
2011-03-14,33.09,33.21,32.5,32.85,2102198,0
2011-03-15,31.85,33.23,31.3,33.06,3080457,0
2011-03-16,32.94,33.1,32.38,32.76,1648628,0
2011-03-17,33.3,33.58,32.79,32.84,1580429,0
2011-03-18,33.31,33.46,32.65,33.12,2745288,0
2011-03-21,33.53,33.95,33.09,33.82,1308541,0
2011-03-22,33.65,33.75,32.61,32.63,2349748,0
2011-03-23,32.44,32.52,31.47,32.28,3205811,0
2011-03-24,32.51,32.71,32.27,32.47,2970795,0
2011-03-25,33.35,33.44,32.96,33.01,2121946,0
2011-03-28,33.16,33.48,32.88,33,1597680,0
2011-03-29,32.94,33.97,32.65,33.95,2047203,0
2011-03-30,34.28,34.63,33.55,34.59,2799646,0
2011-03-31,33.4,33.65,31.85,32.1,9299023,0
2011-04-01,32.41,33.08,32.14,32.53,4241704,0
2011-04-04,32.47,32.58,31.68,32.02,2878334,0
2011-04-05,31.92,33.27,31.83,32.62,3252251,0
2011-04-06,32.87,33.21,32.24,32.5,1754260,0
2011-04-07,32.35,32.84,32.16,32.3,1820038,0
2011-04-08,32.78,32.87,32.11,32.32,1559637,0
2011-04-11,32.27,32.54,31.73,31.83,1519561,0
2011-04-12,31.6,31.92,30.95,31.87,3082127,0
2011-04-13,31.98,32.42,31.81,32.3,1897217,0
2011-04-14,31.97,32.29,31.66,32.26,2136093,0
2011-04-15,32.35,33.45,32.28,33.2,3206396,0
2011-04-18,32.78,32.93,32.41,32.82,1969549,0
2011-04-19,32.84,33.02,32.25,32.32,1434034,0
2011-04-20,32.73,33.82,32.73,33.48,2823330,0
2011-04-21,33.59,33.68,33.34,33.53,1046206,0
2011-04-25,33.36,33.49,32.99,33.24,1334343,0
2011-04-26,33.23,33.47,32.92,33,2078093,0
2011-04-27,33.04,33.35,32.96,33.23,1486328,0
2011-04-28,33.1,33.6,33.1,33.53,1785788,0
2011-04-29,33.49,34.85,33.41,34.7,3259931,0
2011-05-02,34.82,35,34.16,34.26,1930159,0
2011-05-03,34.22,34.68,34.03,34.5,1364243,0
2011-05-04,34.41,34.74,34.03,34.49,1690401,0
2011-05-05,34.33,34.9,33.81,33.85,2762332,0
2011-05-06,33,33.13,31.55,31.81,8372281,0
2011-05-09,31.77,32.17,31.54,31.79,2410856,0
2011-05-10,31.98,32.21,31.66,31.92,1837910,0
2011-05-11,31.87,32,31.23,31.62,2695187,0
2011-05-12,31.41,31.69,31.12,31.36,2734668,0
2011-05-13,31.43,31.51,30.71,30.93,2913759,0
2011-05-16,30.85,30.85,30.4,30.63,2309058,0
2011-05-17,30.51,30.61,30.04,30.2,2032454,0
2011-05-18,30.3,30.36,30.13,30.2,2606411,0
2011-05-19,30.27,30.41,29.8,29.96,2758481,0
2011-05-20,29.86,29.91,29.36,29.39,2386510,0
2011-05-23,28.97,29.19,28.75,28.82,3287653,0
2011-05-24,29,29.08,28.82,28.83,2900315,0
2011-05-25,28.62,29,28.39,28.85,2282668,0
2011-05-26,28.82,29.34,28.62,29.19,2232158,0
2011-05-27,29.27,29.62,29.21,29.46,1461349,0
2011-05-31,29.67,29.7,29.39,29.66,2546078,0
2011-06-01,29.48,29.63,28.74,28.75,2448526,0
2011-06-02,28.69,28.82,28.01,28.06,2952510,0
2011-06-03,28.04,28.08,27.5,27.94,2726373,0
2011-06-06,27.78,27.87,27.39,27.41,3002508,0
2011-06-07,27.57,27.75,27.36,27.37,1581854,0
2011-06-08,27.27,27.27,26.48,26.62,3576892,0
2011-06-09,26.65,27.23,26.52,27.09,2014435,0
2011-06-10,26.98,27.03,26.37,26.84,2746025,0
2011-06-13,26.91,27.47,26.82,27.01,2449370,0
2011-06-14,27.32,28.55,27.26,28.43,3177485,0
2011-06-15,28.12,28.39,27.85,27.97,2236093,0
2011-06-16,27.94,28.79,27.93,28.76,3734603,0
2011-06-17,29.02,29.57,28.96,29.25,4073455,0
2011-06-20,29.01,29.5,28.75,29.28,2999319,0
2011-06-21,29.29,30.6,28.99,30.52,4837145,0
2011-06-22,33.15,33.49,32.24,32.66,9106036,0
2011-06-23,32.44,32.99,31.87,32.55,4574163,0
2011-06-24,32.55,32.61,31.74,31.93,4570441,0
2011-06-27,31.53,32.51,31.14,32.19,2919846,0
2011-06-28,32.3,33.26,32.3,32.8,2968125,0
2011-06-29,32.98,33.62,32.82,32.82,2957798,0
2011-06-30,32.97,33.33,32.86,33.07,2110286,0
2011-07-01,33.02,33.84,32.68,33.68,2339277,0
2011-07-05,33.64,34,33.3,33.67,1884926,0
2011-07-06,33.7,34.1,33.65,33.85,2364400,0
2011-07-07,34.16,34.81,34.16,34.74,2815148,0
2011-07-08,34.25,34.45,34.05,34.43,1740525,0
2011-07-11,33.89,33.92,33.13,33.53,2135604,0
2011-07-12,33.74,33.8,32.98,33.1,3330325,0
2011-07-13,33.36,33.62,32.67,32.81,3075357,0
2011-07-14,32.98,33.19,32.31,32.47,2586262,0
2011-07-15,32.6,32.6,32.02,32.47,2118306,0
2011-07-18,32.38,32.41,31.91,32.15,2012835,0
2011-07-19,32.38,32.49,31.81,32.14,3287627,0
2011-07-20,32.3,32.3,31.85,32.05,1777880,0
2011-07-21,32.33,32.74,32.23,32.38,2305021,0
2011-07-22,32.18,32.58,32.17,32.5,1892948,0
2011-07-25,32.08,32.55,31.92,32.51,2364165,0
2011-07-26,32.39,33.26,32.17,33.14,2775900,0
2011-07-27,32.8,33.08,32.45,32.68,4205503,0
2011-07-28,32.7,33.09,32.2,32.28,2077284,0
2011-07-29,31.9,32.3,31.44,31.97,1750027,0
2011-08-01,32.27,32.35,30.91,31.32,2244616,0
2011-08-02,31.07,31.54,30.06,30.1,2507367,0
2011-08-03,30.03,30.27,29.17,30.21,2266994,0
2011-08-04,29.64,29.77,28.33,28.35,2879078,0
2011-08-05,28.62,29.07,27.44,28.85,5580652,0
2011-08-08,28.01,28.36,25.94,26.43,4798056,0
2011-08-09,26.83,27.33,25.25,27.33,4401977,0
2011-08-10,26.69,27.64,26.14,26.48,5295813,0
2011-08-11,26.8,28,26.26,27.63,3465245,0
2011-08-12,27.83,28.1,27,28,2457930,0
2011-08-15,28.15,28.36,27.75,28.14,1265567,0
2011-08-16,27.73,27.82,27.08,27.27,2518260,0
2011-08-17,27.47,27.8,26.59,27.09,1801417,0
2011-08-18,26.12,26.25,25.18,25.92,3170768,0
2011-08-19,25.49,26.69,25.34,25.49,2428823,0
2011-08-22,26.09,26.17,25.54,25.65,2513086,0
2011-08-23,25.72,26.62,25.33,26.45,2182440,0
2011-08-24,26.21,26.76,25.83,26.68,2274975,0
2011-08-25,26.87,27.14,25.88,25.97,1999511,0
2011-08-26,25.79,26.36,25.27,26.13,2040294,0
2011-08-29,26.43,27.59,26.33,27.59,2351731,0
2011-08-30,27.42,27.95,27.04,27.78,1639162,0
2011-08-31,27.91,28.77,27.91,28.11,3707431,0
2011-09-01,27.23,28.06,27.01,27.45,3447803,0
2011-09-02,26.72,27.29,26.44,26.46,1988609,0
2011-09-06,25.66,26.57,25.37,26.51,3032144,0
2011-09-07,26.89,27.61,26.66,27.48,1995743,0
2011-09-08,27.15,27.56,26.81,26.95,3074895,0
2011-09-09,26.67,27.08,25.98,26.32,3356359,0
2011-09-12,26.03,26.78,25.88,26.75,3548842,0
2011-09-13,26.75,27.18,26.43,26.95,3137690,0
2011-09-14,27.13,27.99,26.52,27.71,3332978,0
2011-09-15,27.99,28.77,27.69,28.54,3392357,0
2011-09-16,28.92,29.79,28.89,29.38,4574813,0
2011-09-19,28.71,28.9,28.25,28.72,3690981,0
2011-09-20,28.75,29.18,28.06,28.08,3020335,0
2011-09-21,28.15,28.39,27.31,27.43,3150121,0
2011-09-22,25.11,25.99,23.84,24.41,12819798,0
2011-09-23,24.03,24.58,24,24.12,4011415,0
2011-09-26,24.43,25.08,24.03,25.04,3255142,0
2011-09-27,25.84,26.05,25.32,25.56,3673980,0
2011-09-28,25.51,25.6,23.91,24.01,3682193,0
2011-09-29,24.57,24.69,23.24,24,4265161,0
2011-09-30,23.7,24.54,23.63,23.85,3977093,0
2011-10-03,23.64,23.94,23.18,23.41,5520412,0
2011-10-04,22.88,24.3,22.77,24.28,3709656,0
2011-10-05,23.97,24.12,23.37,24.04,3465682,0
2011-10-06,23.87,25.08,23.87,25.07,3211856,0
2011-10-07,25.27,26.03,25.27,25.58,3135488,0
2011-10-10,26.02,26.89,26.02,26.86,2917109,0
2011-10-11,26.73,28.01,26.47,27.86,3413532,0
2011-10-12,28.04,28.65,27.33,28.16,2582227,0
2011-10-13,28.08,28.28,27.24,27.67,2120145,0
2011-10-14,28.27,28.32,27.76,28.19,1797991,0
2011-10-17,28.11,28.26,27.2,27.27,1977313,0
2011-10-18,27.8,28.29,26.97,28.07,2789001,0
2011-10-19,28.04,28.38,27.72,27.89,1895261,0
2011-10-20,27.97,28.3,27.38,27.95,1929851,0
2011-10-21,28.4,29.62,28.4,29.56,2796599,0
2011-10-24,30.23,31.5,29.87,31.44,4063473,0
2011-10-25,31,31.26,30.67,30.73,3313302,0
2011-10-26,31.21,31.34,30.08,30.28,3410564,0
2011-10-27,31.39,31.73,30.93,31.32,4176572,0
2011-10-28,31.28,31.4,30.55,30.81,1644927,0
2011-10-31,30.38,30.55,30.02,30.06,1838162,0
2011-11-01,29,29.99,29,29.57,1937786,0
2011-11-02,30.25,30.59,29.77,30.22,1192986,0
2011-11-03,31.15,31.22,29.93,30.74,1711276,0
2011-11-04,30.39,30.39,29.14,29.86,2933348,0
2011-11-07,29.97,30.14,29.19,29.87,2774027,0
2011-11-08,30.1,30.21,28.95,29.57,2212425,0
2011-11-09,29,29.16,28.25,28.47,2232566,0
2011-11-10,29.04,29.28,28.12,28.38,2021995,0
2011-11-11,28.75,28.9,28.26,28.4,2641298,0
2011-11-14,28.26,28.54,27.83,28.01,2334378,0
2011-11-15,27.97,28.62,27.93,28.38,2378012,0
2011-11-16,28.26,28.76,28.02,28.18,2189982,0
2011-11-17,28.01,28.28,27.61,27.87,2669681,0
2011-11-18,28.05,28.1,27.55,27.62,1793327,0
2011-11-21,27.05,27.44,26.85,27.27,1788634,0
2011-11-22,27.26,27.75,27.06,27.53,1741696,0
2011-11-23,27.18,27.29,26.65,26.81,2034578,0
2011-11-25,26.76,27.44,26.71,27.02,1010208,0
2011-11-28,27.49,28.48,27.35,28.24,2217501,0
2011-11-29,28.35,28.81,28.05,28.48,1399746,0
2011-11-30,29.38,29.44,28.42,28.76,3594113,0
2011-12-01,28.6,29.31,28.44,29.18,1928765,0
2011-12-02,29.51,29.67,29.12,29.47,2354205,0
2011-12-05,29.94,32.01,29.93,31.2,4067162,0
2011-12-06,31.3,31.54,30.98,31.33,2183927,0
2011-12-07,31.07,31.56,30.81,31.29,2315366,0
2011-12-08,31.17,31.26,30.49,30.63,1240330,0
2011-12-09,30.69,31.3,30.59,31.15,2432066,0
2011-12-12,30.94,31.24,30.6,30.99,1555702,0
2011-12-13,31.15,31.38,30.21,30.43,1285413,0
2011-12-14,30.26,30.4,29.8,29.82,1522793,0
2011-12-15,30.3,30.54,30.01,30.05,3014734,0
2011-12-16,30.27,30.54,30.1,30.36,2721840,0
2011-12-19,30.72,31.13,30.01,30.14,2095176,0
2011-12-20,30.72,31.27,30.63,31.07,2378526,0
2011-12-21,29.88,29.9,28.53,29.35,5988309,0
2011-12-22,29.29,29.88,29.29,29.79,2200026,0
2011-12-23,29.85,30.31,29.75,30.3,1336877,0
2011-12-27,30.26,30.35,30.12,30.2,968356,0
2011-12-28,30.2,30.2,29.69,30.04,1287673,0
2011-12-29,30.17,30.9,30.14,30.82,1279702,0
2011-12-30,30.67,30.95,30.27,30.48,1130130,0
2012-01-03,30.82,31.13,30.39,30.52,2380197,0
2012-01-04,30.44,30.92,30.32,30.72,1465895,0
2012-01-05,30.41,31.03,29.99,30.91,2210137,0
2012-01-06,30.88,30.9,30.29,30.32,2338553,0
2012-01-09,30.44,30.44,29.85,30.08,2496372,0
2012-01-10,30.31,30.94,30.25,30.93,3208697,0
2012-01-11,30.89,31.81,30.86,31.75,1451887,0
2012-01-12,31.88,32.01,31.45,31.96,1300042,0
2012-01-13,31.8,32.9,31.8,32.64,2226163,0
2012-01-17,32.93,33.16,32.31,32.43,1375228,0
2012-01-18,32.39,33.12,32.3,33.02,1890866,0
2012-01-19,33.15,33.48,33.08,33.25,2301012,0
2012-01-20,33.04,33.21,32.38,32.45,2280938,0
2012-01-23,32.45,33.09,32.45,32.7,1658215,0
2012-01-24,32.49,32.75,32.41,32.57,1365751,0
2012-01-25,32.5,32.51,31.62,32.35,3460212,0
2012-01-26,32.57,32.62,31.59,31.77,1783677,0
2012-01-27,31.72,31.81,31.12,31.43,1843522,0
2012-01-30,31.28,31.48,31.14,31.29,1431720,0
2012-01-31,31.44,31.44,30.28,30.43,1982856,0
2012-02-01,30.75,30.84,30.47,30.5,2063838,0
2012-02-02,30.57,30.69,30.4,30.55,1464639,0
2012-02-03,30.11,30.55,29.51,29.7,6375343,0
2012-02-06,29.52,30.57,29.33,30.32,2556726,0
2012-02-07,29.98,30.41,29.53,30.36,1792814,0
2012-02-08,30.36,30.65,29.89,29.92,1547855,0
2012-02-09,29.99,30.43,29.71,30.41,1265984,0
2012-02-10,30,30.2,29.64,29.91,1536286,0
2012-02-13,30.12,30.34,29.56,29.62,1428098,0
2012-02-14,29.44,29.76,29.36,29.72,738804,0
2012-02-15,29.84,29.84,29.03,29.09,1831917,0
2012-02-16,29.07,29.76,29.07,29.66,1600488,0
2012-02-17,29.85,30.3,29.81,30.18,1429244,0
2012-02-21,30.2,30.35,29.88,29.95,1111636,0
2012-02-22,30.01,30.8,30.01,30.39,2014326,0
2012-02-23,30.32,30.51,30.07,30.22,1324000,0
2012-02-24,30.16,30.49,29.8,30.18,1020428,0
2012-02-27,29.97,30.78,29.84,30.67,1024179,0
2012-02-28,30.64,31.11,30.56,31.09,1265856,0
2012-02-29,31.08,31.22,30.68,30.69,1189143,0
2012-03-01,30.84,31.21,30.71,31.12,1092250,0
2012-03-02,32.59,33.15,32.15,32.24,4930311,0
2012-03-05,32.12,32.17,31.73,32.1,1890959,0
2012-03-06,31.66,32.23,31.51,32.07,2350319,0
2012-03-07,32.13,32.75,32,32.66,1560845,0
2012-03-08,33.06,33.88,32.83,33.58,2376061,0
2012-03-09,33.52,33.72,33.15,33.67,1671767,0
2012-03-12,33.62,33.92,33.26,33.38,1103151,0
2012-03-13,33.69,34.12,33.46,34.11,1018884,0
2012-03-14,34.05,34.44,33.96,34.28,842577,0
2012-03-15,34.18,34.57,34.02,34.5,817242,0
2012-03-16,34.57,34.76,34.18,34.21,1292421,0
2012-03-19,34.33,34.65,33.91,34.56,869607,0
2012-03-20,34.32,34.65,34.17,34.54,822442,0
2012-03-21,34.53,34.69,34.19,34.46,979564,0
2012-03-22,34.29,34.59,34.1,34.22,874979,0
2012-03-23,34.23,34.33,33.65,34.15,1312833,0
2012-03-26,34.42,34.98,34.21,34.98,1165335,0
2012-03-27,35,35.17,34.76,34.8,1027201,0
2012-03-28,34.77,34.87,34,34.17,963544,0
2012-03-29,33.85,34.27,33.69,34.19,1016519,0
2012-03-30,34.32,34.82,34.03,34.65,1603704,0
2012-04-02,34.53,34.99,34.37,34.5,2519731,0
2012-04-03,34.44,34.93,34.32,34.63,1292038,0
2012-04-04,34.3,35.13,34.3,34.92,1746582,0
2012-04-05,33.96,34.48,33.11,33.33,3419589,0
2012-04-09,32.75,33,32.29,32.78,2806855,0
2012-04-10,32.22,32.32,31.35,31.36,3312854,0
2012-04-11,31.46,31.85,31.38,31.74,2223342,0
2012-04-12,31.73,31.94,31.56,31.81,2021850,0
2012-04-13,31.72,31.9,31.24,31.31,1754541,0
2012-04-16,31.47,31.84,31.12,31.63,1156179,0
2012-04-17,31.83,32.39,31.65,32.24,1504695,0
2012-04-18,32.15,32.26,31.71,31.74,1429812,0
2012-04-19,31.74,31.89,30.89,31.26,1558497,0
2012-04-20,31.35,31.58,31.11,31.49,1494479,0
2012-04-23,31.21,31.33,30.85,31.17,1201810,0
2012-04-24,31.25,31.37,30.61,30.93,1490588,0
2012-04-25,31.26,31.58,30.91,31.25,1757141,0
2012-04-26,31.29,31.46,30.98,31.29,2316337,0
2012-04-27,31.35,31.5,31.15,31.29,1444063,0
2012-04-30,31.27,31.27,30.86,30.87,1976702,0
2012-05-01,30.87,31.51,30.84,30.99,2744789,0
2012-05-02,30.9,31.72,30.7,31.62,2544945,0
2012-05-03,30.93,30.93,30.09,30.43,3590085,0
2012-05-04,30.29,30.63,29.72,29.84,1607438,0
2012-05-07,29.79,29.97,29.6,29.84,1516838,0
2012-05-08,29.68,29.85,29.25,29.75,2632678,0
2012-05-09,29.39,29.81,29.16,29.42,1408026,0
2012-05-10,29.67,30.2,29.63,30.04,2114582,0
2012-05-11,29.78,30.11,29.59,29.59,1480301,0
2012-05-14,29.31,29.38,28.64,28.7,1363398,0
2012-05-15,28.63,28.93,28.43,28.48,2045426,0
2012-05-16,28.59,29.01,28.46,28.65,2574064,0
2012-05-17,28.72,28.72,28.02,28.02,2239617,0
2012-05-18,28.19,28.48,27.91,27.99,2075032,0
2012-05-21,28.04,28.58,27.75,28.47,1605257,0
2012-05-22,28.6,29,28.38,28.47,2077011,0
2012-05-23,28.33,28.94,28.05,28.85,1419777,0
2012-05-24,29,29.21,28.82,29.02,1638240,0
2012-05-25,29.07,29.3,29,29.11,1058578,0
2012-05-29,29.29,29.46,29.03,29.46,998762,0
2012-05-30,29.21,29.25,27.28,28.14,5244326,0
2012-05-31,28.07,28.41,27.75,28.21,2283682,0
2012-06-01,27.62,27.9,27.14,27.33,2404081,0
2012-06-04,27.46,27.54,26.79,27.38,1691009,0
2012-06-05,27.22,27.68,27.07,27.63,1498542,0
2012-06-06,27.81,28.46,27.8,28.46,985208,0
2012-06-07,28.84,28.88,27.81,27.86,1796482,0
2012-06-08,27.72,28.24,27.46,28.15,3142539,0
2012-06-11,28.47,28.47,27.39,27.47,2638113,0
2012-06-12,27.59,27.75,26.85,27.5,2180383,0
2012-06-13,27.38,27.51,26.83,26.92,1492575,0
2012-06-14,27.03,27.52,26.89,27.34,1438018,0
2012-06-15,27.51,27.85,27.37,27.68,2382621,0
2012-06-18,27.43,27.76,27.04,27.63,1858717,0
2012-06-19,27.68,28.71,27.68,28.52,2211533,0
2012-06-20,28.49,28.59,27.89,27.9,2250840,0
2012-06-21,26.08,26.79,25.76,25.88,6993774,0
2012-06-22,25.76,26.01,25.47,25.73,4252342,0
2012-06-25,25.5,25.67,25.21,25.34,2977489,0
2012-06-26,25.34,25.73,25.23,25.49,2784876,0
2012-06-27,25.48,25.63,25.22,25.38,2744083,0
2012-06-28,25.39,25.41,24.83,25.22,4069702,0
2012-06-29,25.99,26.18,25.8,25.94,4653066,0
2012-07-02,26.05,26.19,25.79,26.1,2921841,0
2012-07-03,26.27,26.49,26.03,26.33,2898104,0
2012-07-05,26.37,26.97,26.17,26.79,2627599,0
2012-07-06,26.54,26.7,26.32,26.54,2218213,0
2012-07-09,26.5,26.57,26.18,26.35,1598988,0
2012-07-10,26.59,26.86,26.38,26.5,2151324,0
2012-07-11,26.44,26.5,26.02,26.13,1619249,0
2012-07-12,26.06,26.12,25.84,25.99,2145528,0
2012-07-13,26.04,26.37,25.97,26.3,1423020,0
2012-07-16,26.18,26.27,25.94,26.05,1091700,0
2012-07-17,26.07,26.32,25.91,26.25,1357586,0
2012-07-18,26.15,27.01,26.11,26.75,2381557,0
2012-07-19,26.8,27.56,26.69,27.28,2398477,0
2012-07-20,27.06,27.35,26.83,26.94,1775245,0
2012-07-23,26.44,27.29,26.22,27.21,1873600,0
2012-07-24,27.21,27.4,26.72,27,2550542,0
2012-07-25,27.14,27.22,26.68,26.75,2224010,0
2012-07-26,27.23,27.42,26.88,27.03,2007934,0
2012-07-27,27.28,28.1,27.19,28,1835475,0
2012-07-30,27.89,28.17,27.7,27.97,1765948,0
2012-07-31,27.86,27.92,27.57,27.83,2483501,0
2012-08-01,28.04,28.22,27.57,27.69,2506959,0
2012-08-02,27.36,27.69,26.6,26.94,2168050,0
2012-08-03,27.41,27.9,27.39,27.86,1147665,0
2012-08-06,28.04,28.5,27.98,28.44,1028362,0
2012-08-07,28.52,29.1,28.52,28.94,1367027,0
2012-08-08,28.74,29.14,28.74,28.91,1163100,0
2012-08-09,28.87,29.05,28.65,29.03,1397455,0
2012-08-10,28.97,28.99,28.67,28.99,741890,0
2012-08-13,28.91,28.95,28.6,28.86,1122686,0
2012-08-14,29.07,29.15,28.75,28.81,1435820,0
2012-08-15,28.81,29.33,28.77,29.3,1217308,0
2012-08-16,29.38,29.88,29.19,29.76,1217778,0
2012-08-17,29.8,30.06,29.72,29.98,1168171,0
2012-08-20,29.88,29.95,29.57,29.7,832255,0
2012-08-21,29.79,30.01,29.6,29.81,1585421,0
2012-08-22,29.79,30.02,29.65,29.9,1859379,0
2012-08-23,29.81,29.81,29.42,29.55,981625,0
2012-08-24,29.41,29.87,29.33,29.81,1000243,0
2012-08-27,29.95,29.99,29.58,29.67,856363,0
2012-08-28,29.57,29.81,29.35,29.68,1010262,0
2012-08-29,29.78,30.33,29.69,30.33,977306,0
2012-08-30,30.1,30.44,29.92,30.29,1182313,0
2012-08-31,30.54,30.68,30.38,30.59,1092700,0
2012-09-04,30.57,30.77,30.28,30.65,1301501,0
2012-09-05,30.62,31.63,30.42,31.62,2076878,0
2012-09-06,31.87,32.77,31.75,32.76,2925782,0
2012-09-07,32.78,33.28,32.23,32.24,2260213,0
2012-09-10,32.31,32.58,32.18,32.22,1912304,0
2012-09-11,32.21,32.56,32.12,32.21,1403256,0
2012-09-12,32.35,32.77,32.23,32.73,2137769,0
2012-09-13,32.74,33.38,32.44,33.34,1249786,0
2012-09-14,33.27,33.27,32.08,32.34,2972522,0
2012-09-17,32.25,32.29,31.72,31.93,2147600,0
2012-09-18,31.86,31.92,31.2,31.36,2553596,0
2012-09-19,31.51,32.09,31.38,31.97,2619270,0
2012-09-20,31.16,31.19,29.37,29.96,6454642,0
2012-09-21,30.06,30.15,29.22,29.28,3486446,0
2012-09-24,29.02,29.34,28.87,28.95,2023197,0
2012-09-25,29,29.31,28.45,28.45,2434375,0
2012-09-26,28.4,28.62,28.1,28.4,1530462,0
2012-09-27,28.44,28.59,28.21,28.38,1165586,0
2012-09-28,28.21,28.38,28.04,28.3,1741442,0
2012-10-01,28.36,28.91,28.35,28.42,1869068,0
2012-10-02,28.47,28.92,28.33,28.68,2302900,0
2012-10-03,28.71,28.82,28.29,28.32,1334761,0
2012-10-04,28.51,29.03,28.39,28.85,1848292,0
2012-10-05,29.06,29.69,29.05,29.19,1837391,0
2012-10-08,30.05,33,29.8,31.86,10037637,0
2012-10-09,31.79,32.21,31.53,31.62,3372504,0
2012-10-10,31.05,31.68,31,31.34,2408800,0
2012-10-11,31.58,31.87,31.19,31.25,1525922,0
2012-10-12,31.44,32.78,31.36,32.55,3728734,0
2012-10-15,32.65,33,32.14,32.99,2906317,0
2012-10-16,33,33.29,32.68,33.21,2955201,0
2012-10-17,33.13,33.66,32.97,33.55,2685921,0
2012-10-18,33.55,33.7,33.21,33.39,1356395,0
2012-10-19,33.56,33.98,33.27,33.3,3685132,0
2012-10-22,33.43,33.44,32.66,33.15,2384165,0
2012-10-23,32.86,33.28,32.67,33.06,2558343,0
2012-10-24,33.17,33.29,32.56,32.67,1610559,0
2012-10-25,33,33.09,32.35,32.78,1584848,0
2012-10-26,33.07,33.84,32.97,33.57,3169916,0
2012-10-31,33.57,34,33.31,33.75,1492436,0
2012-11-01,33.81,35.12,33.72,34.96,2615302,0
2012-11-02,35.5,36,34.54,34.68,2538995,0
2012-11-05,34.69,34.91,34.35,34.53,1478574,0
2012-11-06,35.39,36.15,34.63,34.73,3288812,0
2012-11-07,34.27,34.92,34.05,34.1,1714315,0
2012-11-08,34.1,34.55,33.78,33.88,2230164,0
2012-11-09,33.71,34.5,33.62,34.04,1740547,0
2012-11-12,34.11,34.61,33.79,33.88,1728955,0
2012-11-13,33.76,34.25,33.69,33.69,1676969,0
2012-11-14,33.88,34.17,32.96,33.04,1644852,0
2012-11-15,33.13,33.5,32.79,33.35,1575336,0
2012-11-16,33.4,33.74,33.1,33.31,2062700,0
2012-11-19,33.85,34.31,33.61,34.22,1776219,0
2012-11-20,34.16,34.44,33.74,34.25,1087875,0
2012-11-21,34.22,34.71,33.94,34.62,922297,0
2012-11-23,34.74,35.2,34.63,35.14,552312,0
2012-11-26,34.99,35.25,34.66,34.87,1184825,0
2012-11-27,34.75,35.74,34.62,35.27,1515503,0
2012-11-28,35.1,35.9,34.84,35.88,1566930,0
2012-11-29,36.33,36.39,35.89,36.24,1949469,0
2012-11-30,36.43,36.55,35.94,36.26,3141227,0
2012-12-03,36.6,36.65,35.96,35.99,2009346,0
2012-12-04,35.82,36.2,35.62,35.89,1359475,0
2012-12-05,35.86,35.96,34.58,35.39,2000673,0
2012-12-06,35.39,36.05,35.32,35.9,985885,0
2012-12-07,36.17,36.5,35.64,36.24,1914274,0
2012-12-10,36.16,36.51,36,36.24,1452590,0
2012-12-11,36.41,36.48,35.37,35.57,2485672,0
2012-12-12,35.82,35.97,35.01,35.26,2355513,0
2012-12-13,35.25,35.48,34.99,35.15,1507622,0
2012-12-14,34.95,35.28,34.88,35.07,1677558,0
2012-12-17,35.1,35.1,34.21,34.82,2397240,0
2012-12-18,34.97,35.49,34.81,35.12,2917420,0
2012-12-19,35.16,35.33,34.76,34.84,3180778,0
2012-12-20,36.78,38.24,36.55,37.97,7088636,0
2012-12-21,37.6,37.88,37.19,37.79,3112017,0
2012-12-24,37.4,37.56,37,37.5,1763931,0
2012-12-26,37.47,37.99,37.06,37.46,2586350,0
2012-12-27,37.46,37.6,37.03,37.29,2018765,0
2012-12-28,37.01,37.04,36.6,36.69,1704625,0
2012-12-31,36.57,37.61,36.41,37.54,2183630,0
2013-01-02,38.2,38.32,37.38,37.72,2597748,0
2013-01-03,37.82,38.31,37.52,37.94,2118846,0
2013-01-04,37.91,38.22,36.95,37.86,2194790,0
2013-01-07,37.57,37.75,37.14,37.21,1522534,0
2013-01-08,37.22,37.39,36.99,37.32,1137879,0
2013-01-09,37.34,37.77,37.34,37.67,1696151,0
2013-01-10,37.73,37.86,37.27,37.73,1900487,0
2013-01-11,37.69,37.77,37.18,37.5,945771,0
2013-01-14,37.5,37.69,37.02,37.48,672217,0
2013-01-15,37.27,38.2,37.22,37.91,2076196,0
2013-01-16,37.85,37.92,37.52,37.8,1274392,0
2013-01-17,37.96,38.51,37.94,38.3,1534426,0
2013-01-18,38.32,38.83,38.32,38.5,1832151,0
2013-01-22,38.34,38.56,37.95,38.55,1256335,0
2013-01-23,38.32,38.63,38.11,38.54,1192500,0
2013-01-24,38.69,39.5,38.44,38.74,1804885,0
2013-01-25,38.78,39.79,38.67,39.69,2030669,0
2013-01-28,39.67,40.11,39.42,39.78,1767590,0
2013-01-29,39.57,40,39.47,39.94,1835182,0
2013-01-30,39.85,39.95,38.99,39.13,1391432,0
2013-01-31,39.14,39.59,38.9,39.42,1055995,0
2013-02-01,39.47,39.59,38.93,39.25,1981637,0
2013-02-04,39.25,39.25,38.55,38.8,2413473,0
2013-02-05,39,39.99,38.94,39.78,1795015,0
2013-02-06,39.77,40.22,39.56,40.1,1500492,0
2013-02-07,39.42,39.75,38.76,39.39,2134733,0
2013-02-08,39.59,40.1,39.46,39.77,1398829,0
2013-02-11,40,40.02,39.44,39.61,982774,0
2013-02-12,39.55,39.65,39.34,39.62,1081139,0
2013-02-13,39.62,39.91,39.21,39.4,1165435,0
2013-02-14,39.23,39.95,39.17,39.72,1141655,0
2013-02-15,39.67,40.18,39.05,39.36,1999908,0
2013-02-19,39.51,40.16,39.36,40.05,1939517,0
2013-02-20,40.08,40.1,39.38,39.48,1680520,0
2013-02-21,39.33,39.33,38.43,38.5,1407771,0
2013-02-22,38.64,38.95,38.51,38.92,813139,0
2013-02-25,39.11,39.87,38.21,38.24,2636373,0
2013-02-26,38.35,38.58,37.81,38.32,1264083,0
2013-02-27,38.3,38.74,38.24,38.59,1207687,0
2013-02-28,38.62,39.08,38.4,38.41,1393890,0
2013-03-01,38.2,38.67,38.13,38.38,1179907,0
2013-03-04,38.42,39.95,38.39,39.41,1625045,0
2013-03-05,39.65,40.36,39.61,40.24,998744,0
2013-03-06,40.37,41.65,40.34,40.65,2321892,0
2013-03-07,40.73,41,40.57,40.91,1091930,0
2013-03-08,41.15,41.44,40.86,41.41,1073426,0
2013-03-11,41.29,41.55,41.18,41.37,1177780,0
2013-03-12,41.35,41.55,41.11,41.22,929666,0
2013-03-13,41.26,41.69,41.14,41.33,1037200,0
2013-03-14,41.39,41.59,41.2,41.47,699148,0
2013-03-15,41.3,41.94,40.9,41.66,1709235,0
2013-03-18,41.33,41.82,41.21,41.56,1078886,0
2013-03-19,41.58,41.77,40.79,41.04,1098675,0
2013-03-20,41.31,41.77,40.83,41.07,1550416,0
2013-03-21,40.9,41.08,40.11,40.18,1092038,0
2013-03-22,40.37,40.52,40.14,40.35,960949,0
2013-03-25,40.5,40.66,40.21,40.31,807096,0
2013-03-26,40.46,40.87,40.33,40.84,927815,0
2013-03-27,40.63,41.16,40.4,41.12,885005,0
2013-03-28,41.14,41.72,41.04,41.7,1659435,0
2013-04-01,41.67,41.84,40.94,41.18,1469560,0
2013-04-02,41.5,41.81,41.3,41.49,1500246,0
2013-04-03,42,42.45,40.7,40.7,2686320,0
2013-04-04,40.53,41.11,40.48,41.11,1160189,0
2013-04-05,40.61,41.43,40.34,41.35,1079639,0
2013-04-08,41.37,42.45,41.37,42.38,1486076,0
2013-04-09,42.56,42.79,41.6,41.68,2023185,0
2013-04-10,42.31,43.42,41.75,43.31,3658350,0
2013-04-11,43.72,45.28,43.72,45.2,2923510,0
2013-04-12,44.41,44.53,43.59,43.99,2763085,0
2013-04-15,43.91,43.91,42.09,42.09,2683473,0
2013-04-16,42.48,42.72,42.1,42.45,2820785,0
2013-04-17,42.01,42.03,40.52,41.53,4117496,0
2013-04-18,41.73,41.92,40.68,41.17,2312511,0
2013-04-19,41.37,42.79,40.93,42.76,3387903,0
2013-04-22,42.88,43.43,42.48,43.39,1938747,0
2013-04-23,43.73,44.16,43.5,44.1,1714954,0
2013-04-24,44.39,44.61,43.96,44.49,1267260,0
2013-04-25,44.76,45.3,44.76,45,2351426,0
2013-04-26,44.99,45.06,44.59,44.82,925183,0
2013-04-29,45,45.16,44.77,45.12,1682777,0
2013-04-30,45.96,46.84,45.75,46.04,3733530,0
2013-05-01,45.82,46.16,45.14,45.2,1609220,0
2013-05-02,45.32,46.04,45.1,46,1100007,0
2013-05-03,46.47,46.66,45.98,46.23,1468033,0
2013-05-06,46.22,46.43,45.93,46.25,1075892,0
2013-05-07,46.18,46.86,45.8,46.82,1163362,0
2013-05-08,46.66,47.14,46.56,47.09,1223411,0
2013-05-09,47.04,47.22,46.56,47.11,967018,0
2013-05-10,47.18,47.51,46.72,46.98,1127217,0
2013-05-13,46.88,47.21,46.65,47.07,915501,0
2013-05-14,47.36,48.22,47.36,48.07,1390290,0
2013-05-15,48.01,48.71,47.98,48.42,1472447,0
2013-05-16,48.3,48.86,47.57,47.72,1638942,0
2013-05-17,47.87,48.71,47.78,48.67,1062912,0
2013-05-20,47.84,48.02,47.5,47.84,1973230,0
2013-05-21,47.91,48.54,47.84,48.28,1326978,0
2013-05-22,48.27,48.63,47.13,47.42,1106886,0
2013-05-23,46.92,47.14,46.5,47.05,1282681,0
2013-05-24,46.67,47.01,46.43,46.71,1619929,0
2013-05-28,47.42,48.1,46.84,46.94,1726712,0
2013-05-29,46.59,46.94,46.31,46.67,1289723,0
2013-05-30,46.99,47.45,46.72,46.91,1470617,0
2013-05-31,46.82,47.68,46.61,46.77,1661051,0
2013-06-03,46.7,46.9,45.69,46.89,1284197,0
2013-06-04,46.78,47.56,45.83,46.12,1540292,0
2013-06-05,46.05,46.45,45.37,45.53,1228195,0
2013-06-06,45.59,46.55,45.37,46.53,1327050,0
2013-06-07,46.89,47.24,46.69,47.2,1337055,0
2013-06-10,47.2,47.45,46.7,47.09,1458434,0
2013-06-11,46.61,46.77,46.08,46.6,1086741,0
2013-06-12,46.96,47.1,45.85,45.88,782848,0
2013-06-13,45.85,47.09,45.78,46.99,993209,0
2013-06-14,46.82,47.31,46.37,46.41,1145091,0
2013-06-17,46.88,47.33,46.69,47.12,1118572,0
2013-06-18,47.18,48.3,46.81,48.21,1120866,0
2013-06-19,48.22,48.41,47.44,47.47,1211154,0
2013-06-20,47.07,47.19,44.25,44.57,3446515,0
2013-06-21,47.6,48.1,42.21,44.59,8563397,0
2013-06-24,44,44.71,43.42,43.99,2270501,0
2013-06-25,44.37,44.74,44.04,44.36,1715015,0
2013-06-26,44.94,45.98,44.87,45.89,2230614,0
2013-06-27,46.26,46.84,46.22,46.7,1482350,0
2013-06-28,46.6,46.89,46.16,46.16,2662758,0
2013-07-01,46.66,47.14,46.27,46.69,1324531,0
2013-07-02,46.66,47.24,46.28,46.52,837284,0
2013-07-03,46.37,46.99,46.28,46.8,481736,0
2013-07-05,47.16,47.48,46.65,47.33,578057,0
2013-07-08,47.84,48.64,47.79,48.08,1274814,0
2013-07-09,48.43,48.88,48.13,48.67,1069713,0
2013-07-10,48.64,48.66,47.99,48.53,1190223,0
2013-07-11,49.24,49.24,48.31,48.43,1111852,0
2013-07-12,48.45,48.71,47.95,48,1237278,0
2013-07-15,47.99,48.44,47.66,47.73,1110191,0
2013-07-16,47.84,47.99,47.25,47.63,963269,0
2013-07-17,47.85,47.99,47.58,47.86,655129,0
2013-07-18,47.89,48.36,47.86,47.99,701666,0
2013-07-19,48.04,48.11,47.81,47.84,730389,0
2013-07-22,47.9,48.46,47.82,48.39,598520,0
2013-07-23,48.45,48.87,47.88,48.05,609377,0
2013-07-24,48.19,48.3,47.02,47.17,986387,0
2013-07-25,47.01,47.39,46.49,46.75,1431569,0
2013-07-26,46.55,47.81,46.51,47.78,903386,0
2013-07-29,47.67,47.94,47.45,47.66,518445,0
2013-07-30,47.93,48.31,47.78,48.26,886353,0
2013-07-31,48.4,49.81,48.4,49.04,1619201,0
2013-08-01,49.51,49.84,49.38,49.73,1030612,0
2013-08-02,49.5,49.57,48.95,49.57,888045,0
2013-08-05,49.46,49.63,49.24,49.4,742681,0
2013-08-06,49.39,49.51,48.82,49.24,769010,0
2013-08-07,49.1,49.13,48.23,48.34,693494,0
2013-08-08,48.66,49.36,48.35,49.27,1012421,0
2013-08-09,49.17,49.69,48.97,49.38,785575,0
2013-08-12,49.07,49.65,48.81,49.51,660664,0
2013-08-13,49.59,50,49.29,49.74,521308,0
2013-08-14,49.59,50,49.56,49.61,541741,0
2013-08-15,49.12,49.17,48.05,48.08,673148,0
2013-08-16,47.89,48.43,47.48,47.48,918663,0
2013-08-19,47.5,47.88,47.12,47.19,823629,0
2013-08-20,47.26,48.41,47.26,48.28,663115,0
2013-08-21,48.08,48.42,47.51,47.86,636174,0
2013-08-22,47.87,48.81,47.71,48.55,723461,0
2013-08-23,48.75,48.9,48.33,48.86,639417,0
2013-08-26,48.86,49.4,48.8,48.84,685311,0
2013-08-27,48.09,48.17,47.31,47.34,697360,0
2013-08-28,47.31,47.95,47.16,47.72,413787,0
2013-08-29,47.49,48.3,47.25,48.05,404460,0
2013-08-30,48.08,48.21,47.31,47.56,614806,0
2013-09-03,48.25,48.72,47.6,48.02,606576,0
2013-09-04,48.15,49.23,47.84,49.05,887368,0
2013-09-05,49.05,50.64,48.91,49.99,1854694,0
2013-09-06,50.22,51.72,49.94,51.21,2005465,0
2013-09-09,51.31,51.48,50.73,51.35,1077540,0
2013-09-10,51.73,52.27,51.54,52.05,1305681,0
2013-09-11,52.16,52.25,51.73,51.76,954746,0
2013-09-12,51.62,51.78,50.94,51.12,821923,0
2013-09-13,51.24,51.44,51.04,51.08,554615,0
2013-09-16,51.72,51.81,50.78,50.92,1109827,0
2013-09-17,50.89,51.2,50.64,50.98,1062387,0
2013-09-18,51.07,51.35,50.31,51.13,1754061,0
2013-09-19,51.32,51.55,51.18,51.25,1378788,0
2013-09-20,51.4,51.88,51.05,51.19,1863153,0
2013-09-23,51.21,51.4,49.99,50.01,2399251,0
2013-09-24,52,52.47,50.21,51.79,4687056,0
2013-09-25,51.06,51.12,49.64,49.8,2114147,0
2013-09-26,49.8,50.02,49.2,49.49,1527374,0
2013-09-27,49.23,49.53,49.04,49.22,814560,0
2013-09-30,48.78,48.81,48.31,48.47,1871870,0
2013-10-01,48.57,49.15,48.47,48.8,1131970,0
2013-10-02,48.3,48.85,47.46,48.85,1538094,0
2013-10-03,48.85,49.05,47.88,48.04,1206204,0
2013-10-04,47.98,48.5,47.56,48.31,1220547,0
2013-10-07,48.48,49.37,48.28,48.28,2227870,0
2013-10-08,48.28,48.44,46.39,46.42,2417802,0
2013-10-09,46.6,46.74,45.91,46.27,1106844,0
2013-10-10,46.82,47.34,46.69,47.29,1021100,0
2013-10-11,47.34,47.95,47.02,47.93,1221845,0
2013-10-14,47.47,48.45,47.47,48.41,1479934,0
2013-10-15,48.25,48.34,47.35,47.5,1453963,0
2013-10-16,48.01,48.45,47.72,48.32,1224332,0
2013-10-17,48.11,48.95,48.03,48.87,1175799,0
2013-10-18,49.02,49.44,48.66,48.74,1041494,0
2013-10-21,48.54,48.76,47.98,48.75,1163845,0
2013-10-22,48.87,49.29,48.2,48.39,896405,0
2013-10-23,48.07,48.19,47.11,47.51,1016703,0
2013-10-24,47.5,48.06,47.4,47.79,869577,0
2013-10-25,47.8,48,47.29,47.76,865713,0
2013-10-28,47.75,47.78,47.18,47.53,1096226,0
2013-10-29,47.66,47.83,47.02,47.49,890314,0
2013-10-30,47.61,47.8,46.95,47.2,894097,0
2013-10-31,47.13,47.26,46.55,46.99,1415800,0
2013-11-01,47.01,48.18,47.01,47.82,1476831,0
2013-11-04,48.05,49.1,48,48.6,1268673,0
2013-11-05,48.21,49.25,48.13,48.74,1248311,0
2013-11-06,48.89,49.17,48.32,48.83,788047,0
2013-11-07,49.12,49.24,47.46,47.52,1044904,0
2013-11-08,47.46,47.99,47.27,47.56,1038395,0
2013-11-11,47.46,48.79,47.17,48.76,1084360,0
2013-11-12,48.62,49.42,48.46,49.03,1319767,0
2013-11-13,48.82,49.72,48.63,49.71,1047094,0
2013-11-14,49.68,49.8,49.11,49.57,731868,0
2013-11-15,49.51,49.95,49.37,49.94,1330179,0
2013-11-18,50,50.37,49.01,49.1,1538788,0
2013-11-19,49.1,49.42,48.58,48.83,1144617,0
2013-11-20,48.84,49.26,48.48,48.63,1156793,0
2013-11-21,48.9,49.62,48.66,49.28,1103652,0
2013-11-22,49.3,49.74,49.1,49.69,925206,0
2013-11-25,50,50.5,49.95,50.09,978806,0
2013-11-26,50.01,50.82,49.96,50.11,1189635,0
2013-11-27,50.33,50.58,50.14,50.45,527081,0
2013-11-29,50.64,51,50.26,50.35,542541,0
2013-12-02,50.39,52.09,50.1,51.51,1752118,0
2013-12-03,51.3,51.68,50.69,51.17,1317185,0
2013-12-04,51,51.47,50.12,50.69,1514565,0
2013-12-05,50.7,51.45,50.44,50.8,936506,0
2013-12-06,51.4,51.49,50.55,51.2,1299450,0
2013-12-09,51.48,52.63,51.27,51.95,1518280,0
2013-12-10,51.94,52.5,51.87,52.09,1031856,0
2013-12-11,52.07,52.23,51.17,51.26,996909,0
2013-12-12,51.26,51.32,50.76,51.09,965230,0
2013-12-13,51.17,51.34,50.78,50.95,606387,0
2013-12-16,51.16,52.22,51.16,51.83,1112876,0
2013-12-17,51.93,51.93,51.32,51.75,895033,0
2013-12-18,51.73,52.63,51.28,52.52,1789050,0
2013-12-19,52.51,53.08,52.21,53.05,1629340,0
2013-12-20,50.25,50.67,47.52,48.08,8382755,0
2013-12-23,48.46,48.66,47.28,47.44,3418770,0
2013-12-24,47.71,47.82,46.9,47.6,1222753,0
2013-12-26,47.79,48.15,47.37,47.47,1270883,0
2013-12-27,47.49,47.49,46.8,46.93,1285959,0
2013-12-30,46.92,47.27,46.61,47.1,1318028,0
2013-12-31,47.1,47.24,46.68,47.02,1165103,0
2014-01-02,47.02,47.25,46.57,46.9,1325121,0
2014-01-03,46.84,46.91,46.11,46.44,1457796,0
2014-01-06,46.55,46.63,45.56,45.81,2399414,0
2014-01-07,46.44,46.45,44.63,45.34,4122684,0
2014-01-08,45.22,45.39,44.7,45.25,2674569,0
2014-01-09,45.5,45.7,44.97,45.1,2434251,0
2014-01-10,45.1,46.1,44.63,45.97,4279740,0
2014-01-13,45.7,45.97,45.12,45.22,2312135,0
2014-01-14,45.46,46.05,45.39,45.67,1578956,0
2014-01-15,45.7,45.77,44.77,44.86,2185781,0
2014-01-16,44.74,44.94,43.9,44.66,3553322,0
2014-01-17,44.78,45.31,44.68,45.19,2448611,0
2014-01-21,45.25,45.47,44.82,45.03,1445163,0
2014-01-22,45.03,45.2,44.65,44.93,1667954,0
2014-01-23,44.75,45.01,44.57,44.77,3030668,0
2014-01-24,44.47,44.76,44.33,44.57,2866786,0
2014-01-27,44.58,44.97,44.38,44.81,2505156,0
2014-01-28,44.72,45.06,44.66,44.95,1921323,0
2014-01-29,44.76,45.12,44.68,44.73,3499897,0
2014-01-30,44.97,45.19,44.77,45.05,1998881,0
2014-01-31,44.51,45.36,44.5,45.11,1896937,0
2014-02-03,45.37,46.9,45.29,45.76,5084120,0
2014-02-04,45.83,46.1,45.43,45.7,1943261,0
2014-02-05,45.37,46.32,45.1,46.2,1903098,0
2014-02-06,46.09,47.23,45.93,47.15,2010700,0
2014-02-07,47.22,47.55,47.07,47.54,1767623,0
2014-02-10,47.46,47.54,46.91,47.22,1419807,0
2014-02-11,47.04,47.65,47.02,47.52,1312994,0
2014-02-12,47.52,47.72,46.9,47.02,958156,0
2014-02-13,46.79,47.44,46.43,47.36,1189444,0
2014-02-14,47.22,47.61,47.17,47.29,923200,0
2014-02-18,47.29,47.64,47.08,47.23,1203307,0
2014-02-19,47.38,48,47.34,47.37,1279812,0
2014-02-20,47.39,47.71,46.9,47.33,1632260,0
2014-02-21,47.24,47.37,46.89,47.05,1993561,0
2014-02-24,47.05,48.08,47.05,47.89,1481510,0
2014-02-25,47.9,48.41,47.79,48.18,1022765,0
2014-02-26,48.26,48.58,47.9,48.29,1549634,0
2014-02-27,47.99,48.69,47.86,48.68,1300696,0
2014-02-28,48.63,48.75,48.1,48.43,920182,0
2014-03-03,47.96,48.32,47.69,48.13,821143,0
2014-03-04,48.73,49.44,48.64,49.43,1423916,0
2014-03-05,49.31,49.68,48.95,49.1,1308489,0
2014-03-06,49.15,49.23,48.65,48.95,1818666,0
2014-03-07,49.11,49.43,48.39,48.6,1796834,0
2014-03-10,48.6,49.05,48.31,48.84,1879103,0
2014-03-11,48.89,49.04,48.48,48.53,1779651,0
2014-03-12,47.74,48.25,47.36,47.64,2333764,0
2014-03-13,47.87,48.15,46.94,47.14,1183254,0
2014-03-14,47.09,47.39,46.89,47.21,1544388,0
2014-03-17,47.48,47.79,47.36,47.56,941503,0
2014-03-18,47.55,48.01,47.53,47.91,841229,0
2014-03-19,48.01,48.29,47.02,47.35,1037336,0
2014-03-20,46.99,47.54,46.93,47.39,930330,0
2014-03-21,47.73,48.55,47.55,48.42,1988816,0
2014-03-24,48.5,48.67,47.31,47.52,1183705,0
2014-03-25,47.73,47.77,46.41,46.54,1447825,0
2014-03-26,46.65,46.66,45.13,45.32,2600000,0
2014-03-27,45.37,45.56,44.9,45.45,1582500,0
2014-03-28,45.49,46.02,45.41,45.67,1101425,0
2014-03-31,45.81,47.2,45.75,46.8,2346392,0
2014-04-01,47,47.63,46.97,47.5,1101181,0
2014-04-02,47.47,48.14,47.4,47.88,1314743,0
2014-04-03,47.91,48.3,47.14,47.56,3008838,0
2014-04-04,46,46.84,45.24,45.56,4239379,0
2014-04-07,45.45,45.64,43.38,43.68,2965355,0
2014-04-08,43.52,44.69,43.4,44.46,1736575,0
2014-04-09,44.46,45.2,44.46,45.04,1503867,0
2014-04-10,45.01,45.46,43.68,43.76,2399762,0
2014-04-11,43.4,43.68,42.66,42.88,2922855,0
2014-04-14,43.24,43.91,42.98,43.32,2191745,0
2014-04-15,43.34,43.48,42.54,43.37,1793099,0
2014-04-16,43.65,44.03,43.51,43.81,1064506,0
2014-04-17,43.76,44.66,43.76,44.44,1555434,0
2014-04-21,44.28,44.58,43.69,43.72,1441712,0
2014-04-22,43.74,44.17,43.49,43.51,1708950,0
2014-04-23,43.49,43.92,43.2,43.25,1581864,0
2014-04-24,43.38,43.7,43.05,43.54,1646793,0
2014-04-25,43.42,43.49,42.79,42.98,937068,0
2014-04-28,43.24,43.51,42.82,43.17,2517148,0
2014-04-29,43.19,43.84,43.14,43.68,1234058,0
2014-04-30,43.64,43.83,43.4,43.78,1278082,0
2014-05-01,43.87,44.58,43.81,44.48,1744332,0
2014-05-02,44.5,45.05,44.5,44.86,1127175,0
2014-05-05,44.54,45.02,44.24,44.3,1180721,0
2014-05-06,43.64,43.82,43,43.63,2938242,0
2014-05-07,43.8,44.34,43.6,44.11,2787204,0
2014-05-08,44.06,45.1,43.99,44.6,1910515,0
2014-05-09,44.64,45.04,44.39,44.98,1115617,0
2014-05-12,45.12,45.71,45.12,45.61,815687,0
2014-05-13,45.62,45.89,45.43,45.49,1451598,0
2014-05-14,45.47,45.5,44.72,44.8,939562,0
2014-05-15,44.6,44.71,43.85,44.19,1225158,0
2014-05-16,44.19,44.77,44.19,44.52,882937,0
2014-05-19,44.29,44.84,44.28,44.56,1079833,0
2014-05-20,44.37,44.37,43.72,43.88,1291121,0
2014-05-21,44.11,44.51,43.72,44.34,968059,0
2014-05-22,44.26,44.92,44.22,44.53,943518,0
2014-05-23,44.67,44.84,44.58,44.7,579638,0
2014-05-27,44.87,45.43,44.87,45.08,1171798,0
2014-05-28,45.01,45.25,44.84,44.88,1051877,0
2014-05-29,45.01,45.23,44.81,44.98,958433,0
2014-05-30,44.83,45.1,44.3,44.31,1515384,0
2014-06-02,44.38,44.49,43.99,44.3,1485868,0
2014-06-03,44.14,45.67,44.09,45.51,2101617,0
2014-06-04,45.35,46.23,45.27,46.01,1809949,0
2014-06-05,46.01,46.27,45.93,46.11,1345881,0
2014-06-06,46.09,46.57,46.09,46.43,1579446,0
2014-06-09,46.39,46.5,46.15,46.27,1136884,0
2014-06-10,46.21,46.39,46,46.11,853600,0
2014-06-11,45.98,46.08,45.63,45.72,945538,0
2014-06-12,45.53,45.56,43.86,43.87,2470185,0
2014-06-13,43.87,44.28,43.8,44.19,1182972,0
2014-06-16,44.23,44.51,43.89,44.3,1709815,0
2014-06-17,44.24,44.64,44.01,44.29,2965096,0
2014-06-18,44.23,45,44.06,44.95,1183978,0
2014-06-19,45.25,45.32,44.76,45.28,2459885,0
2014-06-20,51.87,53.67,50.72,52.75,12146330,0
2014-06-23,51.63,52.32,50.68,51.91,4569633,0
2014-06-24,51,51.42,49.89,50.07,4010597,0
2014-06-25,50.02,50.29,49.73,50.01,2185557,0
2014-06-26,50.3,51.62,50.22,51.57,2100263,0
2014-06-27,51.29,52.33,51.21,51.88,2331736,0
2014-06-30,51.6,52.16,51.53,52.01,1479080,0
2014-07-01,52.09,52.42,51.76,52.16,1688474,0
2014-07-02,52.05,52.74,52.05,52.6,1194900,0
2014-07-03,52.7,53.15,52.42,52.95,822258,0
2014-07-07,52.9,52.9,52.38,52.55,1004043,0
2014-07-08,52.32,52.5,51.81,52.17,1466503,0
2014-07-09,52.3,53.7,52.22,53.44,2567462,0
2014-07-10,52.5,52.6,51.94,52.43,2128323,0
2014-07-11,52.49,52.73,51.71,52.19,2045667,0
2014-07-14,52.63,52.73,52.29,52.46,1056739,0
2014-07-15,52.23,52.71,52,52.45,1372088,0
2014-07-16,52.57,52.94,52.38,52.59,1087413,0
2014-07-17,52.21,52.45,51.03,51.1,1462268,0
2014-07-18,51.53,52.19,51.44,52.15,800851,0
2014-07-21,51.67,51.97,51.29,51.66,963907,0
2014-07-22,51.82,51.82,51.17,51.32,895388,0
2014-07-23,51.41,51.41,50.74,50.84,1544595,0
2014-07-24,51.03,51.33,50.77,50.92,1133959,0
2014-07-25,50.68,50.72,50.18,50.42,1225560,0
2014-07-28,50.51,50.56,49.81,49.94,1172539,0
2014-07-29,50.06,50.29,49.43,49.43,1237807,0
2014-07-30,49.64,50.16,49.56,50.06,1492677,0
2014-07-31,49.51,49.97,48.64,48.81,1185561,0
2014-08-01,48.99,50.95,48.99,49.96,2033638,0
2014-08-04,49.96,50.85,49.85,50.68,1625419,0
2014-08-05,50.24,50.41,49.49,49.68,1267123,0
2014-08-06,49.46,50.45,49.45,50.03,732213,0
2014-08-07,50.19,50.32,49.28,49.39,698156,0
2014-08-08,49.48,50.63,49.48,50.57,749120,0
2014-08-11,50.62,50.94,50.34,50.6,618812,0
2014-08-12,50.43,50.7,49.89,50,558999,0
2014-08-13,49.43,50.04,49.39,49.81,748841,0
2014-08-14,49.95,50.84,49.91,50.7,947951,0
2014-08-15,50.86,50.93,49.9,50.4,832971,0
2014-08-18,50.6,51.2,50.59,50.92,672562,0
2014-08-19,50.99,51.29,50.87,50.96,659886,0
2014-08-20,50.62,51.37,50.51,51.25,790099,0
2014-08-21,51.39,51.45,50.79,51.08,913704,0
2014-08-22,51.09,51.36,50.63,51.26,1074093,0
2014-08-25,51.54,51.77,51.08,51.57,828259,0
2014-08-26,51.65,52,51.55,51.86,949622,0
2014-08-27,51.97,52.11,51.77,52,677976,0
2014-08-28,51.09,52.17,50.94,51.96,610158,0
2014-08-29,52.06,52.51,51.88,52.4,839703,0
2014-09-02,52.4,52.95,51.78,51.88,1350403,0
2014-09-03,52.27,52.92,51.95,52.8,1558074,0
2014-09-04,52.93,53.59,52.9,53.34,1683744,0
2014-09-05,53.28,53.77,53.04,53.71,1361319,0
2014-09-08,53.65,54.28,52.81,52.84,1239938,0
2014-09-09,52.6,52.72,51.94,52.24,1022119,0
2014-09-10,52.32,52.37,51.72,52.1,943861,0
2014-09-11,51.76,52.66,51.76,52.54,1482015,0
2014-09-12,52.58,53.23,52.39,52.53,1343586,0
2014-09-15,52.25,52.76,51.95,52.05,1569945,0
2014-09-16,51.77,52.53,51.49,52.13,1472895,0
2014-09-17,52.77,53.93,52.49,53.35,2162772,0
2014-09-18,53.57,53.65,53.2,53.52,1396989,0
2014-09-19,53.87,54.01,53.25,53.57,1872676,0
2014-09-22,53.51,53.83,52.72,52.81,2687898,0
2014-09-23,49.14,49.7,47.05,47.8,10021989,0
2014-09-24,47.77,48.79,47.77,48.48,3258064,0
2014-09-25,48.21,48.31,47.06,47.52,2645408,0
2014-09-26,47.66,47.84,47.12,47.5,1457717,0
2014-09-29,47.11,47.5,46.84,47.11,1504464,0
2014-09-30,47.05,47.05,46.44,46.45,2295837,0
2014-10-01,46.39,46.42,45.24,45.31,2683509,0
2014-10-02,46.13,46.2,45.26,46.05,2651415,0
2014-10-03,46.33,47.26,46.26,46.83,2458379,0
2014-10-06,46.89,47.41,46.76,46.9,1845756,0
2014-10-07,46.76,47.26,46.44,46.44,2477234,0
2014-10-08,46.39,47.49,46.16,47.42,1884641,0
2014-10-09,47.13,47.73,46.29,46.3,2100438,0
2014-10-10,46.25,46.42,45.4,45.6,1919686,0
2014-10-13,45.27,45.28,43.82,43.9,4993765,0
2014-10-14,44.12,45.22,43.86,44.58,2719901,0
2014-10-15,43.81,45.32,43.27,45.06,2641609,0
2014-10-16,44.51,46.44,44.34,45.88,3308728,0
2014-10-17,46.34,47.43,46.23,46.71,2546155,0
2014-10-20,46.58,47.5,46.58,47.08,1643812,0
2014-10-21,47.38,48.91,47.31,48.8,2689005,0
2014-10-22,48.71,49.94,48.27,48.33,2904761,0
2014-10-23,49.58,53.31,49.58,52.73,6202877,0
2014-10-24,52.71,53.91,52.32,53.58,2161516,0
2014-10-27,53.56,54.97,53.56,54.77,2466200,0
2014-10-28,55,56.45,54.84,55.74,3067397,0
2014-10-29,55.89,55.89,54.32,54.96,2808546,0
2014-10-30,54.89,55.93,54.81,55.76,1576159,0
2014-10-31,56.64,56.86,55.65,55.91,2376713,0
2014-11-03,55.88,56.87,55.88,56.32,1709447,0
2014-11-04,55.91,56.07,54.92,55.43,1648568,0
2014-11-05,55.9,56.68,55.46,56.57,1340554,0
2014-11-06,56.13,56.63,55.25,56.26,2550207,0
2014-11-07,56.39,56.45,55.51,55.64,2280639,0
2014-11-10,55.64,56.35,55.5,56.08,1337299,0
2014-11-11,55.9,56.14,55.52,55.74,1207553,0
2014-11-12,55.58,56.07,55.1,55.9,1358646,0
2014-11-13,56.12,56.53,55.64,55.85,1703210,0
2014-11-14,55.8,55.98,55.44,55.65,1347316,0
2014-11-17,54.24,55.08,54.04,54.66,2004425,0
2014-11-18,54.73,55.43,54.37,55.13,1148387,0
2014-11-19,55.19,55.46,54.79,55.03,1135976,0
2014-11-20,54.82,55.67,54.82,55.05,1183423,0
2014-11-21,55.67,56.36,55.18,56.09,1657179,0
2014-11-24,56.21,56.71,56,56.31,990323,0
2014-11-25,56.46,57.19,56.35,56.71,1522489,0
2014-11-26,56.86,56.9,55.99,56.25,862125,0
2014-11-28,56.68,57.28,56.26,56.98,610861,0
2014-12-01,56.64,56.64,55.86,56.14,1509910,0
2014-12-02,57.81,58.34,56.69,57.1,2328126,0
2014-12-03,56.53,58.9,56.53,58.73,1870492,0
2014-12-04,58.42,59.75,58.29,59.32,1797078,0
2014-12-05,59.15,59.18,58.6,59.07,1337584,0
2014-12-08,58.87,59.4,58.25,58.48,1417532,0
2014-12-09,57.98,59.55,57.93,59.45,1581041,0
2014-12-10,59.17,59.65,58.67,58.9,1466622,0
2014-12-11,59.02,60.66,59.02,59.51,2033824,0
2014-12-12,58.94,60.09,58.26,58.3,1843189,0
2014-12-15,58.94,59.26,57.82,58.84,2188932,0
2014-12-16,58.84,59.28,58.22,58.23,2752154,0
2014-12-17,58.25,60.33,58.16,60.11,2397289,0
2014-12-18,60.42,60.55,59.22,60.53,3831474,0
2014-12-19,65.57,67.43,64.66,67.32,6683915,0
2014-12-22,67.32,68.71,67.17,67.85,4509672,0
2014-12-23,67.66,68.31,67.44,67.76,3969959,0
2014-12-24,67.82,68.06,67.53,67.61,807057,0
2014-12-26,67.8,68.31,67.23,67.61,845518,0
2014-12-29,67.29,67.96,67.02,67.87,1029515,0
2014-12-30,67.38,67.86,67.08,67.24,1092594,0
2014-12-31,67.52,67.95,66.51,66.58,1620659,0
2015-01-02,67.04,67.71,65.86,66.47,2151075,0
2015-01-05,66.01,66.31,64.1,64.58,2119945,0
2015-01-06,64.97,65.08,63.06,63.77,2366511,0
2015-01-07,64.44,64.8,63.79,64.78,1654036,0
2015-01-08,65.66,66.3,65.48,66.09,1514306,0
2015-01-09,65.88,66.01,64.9,65.04,1544921,0
2015-01-12,64.93,65.23,64.18,64.35,1434314,0
2015-01-13,65.06,65.72,63.77,64.27,1274466,0
2015-01-14,63.98,64.08,62.58,63.42,1783388,0
2015-01-15,64.04,64.94,62.18,62.23,1286540,0
2015-01-16,61.93,63.56,61.83,63.51,1704731,0
2015-01-20,63.55,63.71,62.12,62.81,1151445,0
2015-01-21,62.6,63.36,62.21,63.01,1231013,0
2015-01-22,63.29,64.44,62.76,64.24,1084829,0
2015-01-23,64.38,65.85,64.27,64.87,1621444,0
2015-01-26,64.75,65.42,64.24,64.77,1397435,0
2015-01-27,63.9,64.51,63.39,63.7,1404976,0
2015-01-28,64.11,64.38,62.42,62.53,1140017,0
2015-01-29,62.6,63.45,62.22,63.31,918569,0
2015-01-30,62.7,63.2,62.02,62.1,1164474,0
2015-02-02,62.21,62.59,60.83,62.53,1253846,0
2015-02-03,63.2,63.91,62.75,63.75,1640122,0
2015-02-04,63.61,64.82,63.45,64.46,1567814,0
2015-02-05,64.66,64.98,64.24,64.53,1384175,0
2015-02-06,64.54,64.97,64.14,64.42,853446,0
2015-02-09,63.96,65.01,63.81,64.55,1333097,0
2015-02-10,65.05,65.74,64.9,65.67,1621325,0
2015-02-11,65.42,66.08,64.77,65.97,1380837,0
2015-02-12,66.04,66.67,65.51,66.58,1066382,0
2015-02-13,66.51,67.73,66.51,67.68,1284003,0
2015-02-17,67.66,68.08,67.01,67.48,1013351,0
2015-02-18,67.17,67.68,66.89,67.51,1041225,0
2015-02-19,67.55,68.41,67.34,68.3,1081883,0
2015-02-20,68.22,68.33,66.98,68.13,1143772,0
2015-02-23,68.2,68.33,67.26,67.61,584941,0
2015-02-24,66.6,67.67,65.87,67.28,876109,0
2015-02-25,67.41,68.15,67.4,68.1,686525,0
2015-02-26,68.12,68.3,67.57,67.73,870420,0
2015-02-27,67.75,67.98,66.99,67.11,878880,0
2015-03-02,67.32,68.23,67.15,67.77,1394800,0
2015-03-03,67.69,67.69,66.95,67.39,898600,0
2015-03-04,65.86,66,64.54,64.69,1739800,0
2015-03-05,64.69,65.02,64.53,64.62,1296500,0
2015-03-06,64.12,64.63,62.89,63,2098700,0
2015-03-09,62.84,63.45,62.46,63.2,1646200,0
2015-03-10,62.72,63,62.15,62.15,1753800,0
2015-03-11,62.23,62.45,61.98,62,1633600,0
2015-03-12,62.3,62.95,62.15,62.45,2225500,0
2015-03-13,62.67,63.42,62.31,63.32,1460800,0
2015-03-16,63.82,64.4,63.73,64.18,1474600,0
2015-03-17,63.96,64.86,63.85,64.72,1642900,0
2015-03-18,64.69,66,64.16,65.48,1197300,0
2015-03-19,65.21,65.83,65.16,65.64,976500,0
2015-03-20,66.14,66.69,65.52,66.55,2390800,0
2015-03-23,66.5,66.98,66.24,66.45,1034400,0
2015-03-24,66.25,67.84,66.23,67.3,1623300,0
2015-03-25,67.23,67.45,66.18,66.35,2103600,0
2015-03-26,65.87,66.19,65.26,65.8,1862700,0
2015-03-27,65.74,66.81,65.66,66.69,1824300,0
2015-03-30,67.19,69.29,66.97,69.22,1894500,0
2015-03-31,69.19,69.6,68.75,69.01,3272650,0
2015-04-01,69.01,69.21,67.67,68.39,2713400,0
2015-04-02,71.98,75.4,71.97,74.73,9037200,0
2015-04-06,74.16,75.22,73.77,73.95,3105900,0
2015-04-07,73.95,74.25,73.28,73.42,2881281,0
2015-04-08,73.62,74.07,73.36,74.07,2574700,0
2015-04-09,74,74.55,73.4,74.11,1486608,0
2015-04-10,74.01,74.13,73.11,73.19,1175000,0
2015-04-13,73.44,73.74,72.91,73.01,1241700,0
2015-04-14,72.82,73.09,71.86,72.46,887100,0
2015-04-15,72.57,72.92,72.37,72.4,1016452,0
2015-04-16,72.42,72.45,71.57,71.68,926642,0
2015-04-17,71.22,71.39,70.13,70.61,1418000,0
2015-04-20,70.97,71.25,70.77,70.97,1264952,0
2015-04-21,71.33,71.91,70.75,70.88,1175783,0
2015-04-22,71.2,71.52,70.46,70.84,1366810,0
2015-04-23,70.78,71.05,70.3,70.72,1024500,0
2015-04-24,70.68,70.83,69.81,69.97,845487,0
2015-04-27,70.02,70.22,68.74,68.81,941400,0
2015-04-28,68.96,69.61,68.35,69.39,1221800,0
2015-04-29,69.21,69.28,68.37,68.76,947400,0
2015-04-30,68.44,68.83,67.69,68.11,1416400,0
2015-05-01,68.3,69.82,68.17,69.81,1296000,0
2015-05-04,69.93,71.36,69.93,71.33,1611000,0
2015-05-05,71.11,71.84,70.21,70.3,1637300,0
2015-05-06,70.35,70.71,69.4,69.97,1337090,0
2015-05-07,69.93,71.03,69.78,70.84,1240268,0
2015-05-08,71.56,72.14,71.46,71.53,1105000,0
2015-05-11,71.35,72.25,71.26,71.35,1350800,0
2015-05-12,70.96,71.65,70.73,71.27,834889,0
2015-05-13,71.82,71.87,70.84,71.11,960800,0
2015-05-14,71.91,72.05,71.28,71.72,1597900,0
2015-05-15,71.91,72.45,71.74,72.26,1741154,0
2015-05-18,72.49,73.2,72.32,73,1520231,0
2015-05-19,73,73.05,72.12,72.26,1036600,0
2015-05-20,72.38,72.63,72.1,72.3,996600,0
2015-05-21,72.01,72.94,71.92,72.51,1298300,0
2015-05-22,72.56,72.85,71.93,72.41,1286200,0
2015-05-26,72.36,72.68,71.61,71.71,868351,0
2015-05-27,72.15,72.99,71.87,72.84,1839400,0
2015-05-28,72.92,73.15,72.16,72.38,858798,0
2015-05-29,72.14,72.41,71.04,71.04,1481200,0
2015-06-01,71.44,72.05,70.83,71.7,856197,0
2015-06-02,71.37,72.23,71.36,72.1,874008,0
2015-06-03,72.1,73.14,72.1,72.81,1064600,0
2015-06-04,72.48,73.2,72.39,73.09,1287100,0
2015-06-05,73.11,73.76,72.85,73.7,1376700,0
2015-06-08,73.42,73.48,72.15,72.16,1706500,0
2015-06-09,72.05,72.85,72.05,72.59,819107,0
2015-06-10,72.85,73.34,72.81,73.15,1078753,0
2015-06-11,73.48,73.69,72.67,72.78,798687,0
2015-06-12,72.53,73.12,72.37,72.86,1182200,0
2015-06-15,72.45,72.45,71.4,71.55,1685500,0
2015-06-16,71.57,72.22,71.54,72.2,1189300,0
2015-06-17,72.38,73.19,72.04,72.28,1370800,0
2015-06-18,72.45,72.88,71.72,71.96,2928100,0
2015-06-19,69.12,70.88,68.25,69.27,6855200,0
2015-06-22,69.51,69.74,67.89,68.03,4528000,0
2015-06-23,68.25,68.84,68.1,68.73,1999944,0
2015-06-24,68.66,69.15,68.11,68.12,1225100,0
2015-06-25,68.49,68.68,67.9,68.07,1157900,0
2015-06-26,68.03,68.45,67.76,68.41,2478800,0
2015-06-29,67.62,68.12,66.31,66.35,1533100,0
2015-06-30,66.82,67.19,65.96,66.21,1769418,0
2015-07-01,66.95,67.08,66.27,67.04,1447500,0
2015-07-02,67.34,67.52,66.54,66.67,1064500,0
2015-07-06,66.05,66.91,66,66.32,1422200,0
2015-07-07,66.64,66.71,65.49,66.6,1763700,0
2015-07-08,66.95,67.05,65.44,65.57,2080300,0
2015-07-09,66.37,66.71,66.17,66.25,1676800,0
2015-07-10,67.01,67.17,66.68,66.92,1106400,0
2015-07-13,67.68,68.36,67.36,68.27,1640900,0
2015-07-14,68.3,68.55,68,68.02,1267945,0
2015-07-15,68,68.04,67.43,67.55,1032100,0
2015-07-16,67.82,68.99,67.63,68.87,1198700,0
2015-07-17,68.48,68.64,67.76,67.95,851100,0
2015-07-20,68.09,68.8,67.83,68.17,724000,0
2015-07-21,68.16,68.33,66.78,66.88,897500,0
2015-07-22,66.88,66.91,66.1,66.32,1373200,0
2015-07-23,66.66,66.82,65.11,65.19,1818700,0
2015-07-24,65.57,65.67,63.08,63.18,1998300,0
2015-07-27,63.05,63.17,61.63,61.96,2074600,0
2015-07-28,62.31,62.81,61.05,62.67,1613200,0
2015-07-29,62.87,64.36,62.87,64.26,1548000,0
2015-07-30,64.11,64.23,63.55,63.99,1017800,0
2015-07-31,64.19,64.87,63.85,64.51,967100,0
2015-08-03,65.58,65.58,63.7,64.13,1061574,0
2015-08-04,64.13,65.29,64.13,64.76,1278800,0
2015-08-05,65.15,65.8,64.55,64.77,1005300,0
2015-08-06,64.25,64.32,61.64,62.1,2448376,0
2015-08-07,62.1,62.89,61.64,62.15,1193900,0
2015-08-10,62.61,63.81,62.5,63.41,1255700,0
2015-08-11,62.86,63,62.15,62.76,1494692,0
2015-08-12,62.11,62.66,60.85,62.51,1636100,0
2015-08-13,62.65,63.18,62.04,62.62,1076000,0
2015-08-14,62.54,63.37,62.23,63.13,1068100,0
2015-08-17,62.93,63.55,62.34,63.53,923800,0
2015-08-18,63.65,64.07,63.3,63.5,1174200,0
2015-08-19,63.09,63.09,61.83,62.53,965000,0
2015-08-20,61.92,62.44,61.26,61.32,994900,0
2015-08-21,60.85,61.22,59.5,59.58,2233000,0
2015-08-24,56.11,60.07,55.27,57.7,2524919,0
2015-08-25,59.5,60.1,57.12,57.18,1633000,0
2015-08-26,58.61,58.79,56.79,58.5,1870700,0
2015-08-27,59.15,60.41,58.64,60,1617900,0
2015-08-28,60,61.18,59.93,61.02,1501800,0
2015-08-31,60.66,62,60.63,61,1936800,0
2015-09-01,59.83,60.21,58.28,58.56,2182900,0
2015-09-02,59.17,59.84,58.32,59.84,2811600,0
2015-09-03,60.1,61.38,59.94,60.58,1357600,0
2015-09-04,59.46,60.39,59.28,60.02,1258000,0
2015-09-08,59.64,60.28,58.53,60.11,3181300,0
2015-09-09,60.72,61.19,59.43,59.58,1600900,0
2015-09-10,59.53,60.52,59.1,59.82,1388020,0
2015-09-11,59.86,60.52,59.57,60.21,1380300,0
2015-09-14,59.91,59.93,58.71,58.99,2526200,0
2015-09-15,59.26,61.22,58.55,60.82,2241360,0
2015-09-16,60.68,62.07,60.52,62.06,1807700,0
2015-09-17,62.1,62.96,61.68,61.96,2181180,0
2015-09-18,61.05,61.53,60.12,60.27,3182700,0
2015-09-21,60.75,62.68,60.73,62.66,3119200,0
2015-09-22,60.02,60.54,56.68,59.72,6101500,0
2015-09-23,58.55,59.89,57.88,59.32,3877200,0
2015-09-24,58.68,59.44,58.22,59.07,2017333,0
2015-09-25,59.67,60.32,59.31,59.73,1279500,0
2015-09-28,59.28,59.45,57.82,57.9,1682719,0
2015-09-29,57.88,58.31,57.29,57.96,1440600,0
2015-09-30,59.1,59.82,58.76,59.32,2284200,0
2015-10-01,59.55,59.75,57.71,58.65,2215100,0
2015-10-02,57.59,59.78,57.32,59.78,1728000,0
2015-10-05,60.1,60.59,59.64,60.48,1581688,0
2015-10-06,60.22,60.5,58.9,59.22,1418800,0
2015-10-07,59.59,60.33,58.85,59.48,1173300,0
2015-10-08,59.36,60.42,59.12,59.96,1468100,0
2015-10-09,59.16,59.26,57.96,58.77,2641300,0
2015-10-12,58.91,59,57.26,57.34,2430533,0
2015-10-13,57.21,57.66,56.75,56.91,2443800,0
2015-10-14,56.91,57.29,55.9,56.77,2092400,0
2015-10-15,56.97,57.22,56.25,56.98,1762100,0
2015-10-16,57.01,57.1,56.07,56.18,2319400,0
2015-10-19,56.12,56.94,56,56.85,2276261,0
2015-10-20,56.86,57.35,56.57,56.97,1136339,0
2015-10-21,57.26,57.34,56.67,57.3,2060300,0
2015-10-22,57.67,58.84,57.66,58.24,2329800,0
2015-10-23,58.76,58.83,57.48,58.05,1861300,0
2015-10-26,58.02,59,57.91,58.79,1534100,0
2015-10-27,58.49,58.84,57.85,58.21,1208200,0
2015-10-28,58.24,58.46,57.5,57.87,2229900,0
2015-10-29,57.92,58.55,57.68,58.41,2129000,0
2015-10-30,58.27,59.66,58.01,59.01,1492800,0
2015-11-02,59.08,59.34,58.52,58.77,1287588,0
2015-11-03,58.65,59.55,57.75,57.96,2286500,0
2015-11-04,57.41,58.25,56.23,57.15,2979531,0
2015-11-05,57.33,57.55,56.73,57.06,2195300,0
2015-11-06,56.8,57.69,56.62,57.3,1740100,0
2015-11-09,57.19,57.21,56.14,56.45,1779782,0
2015-11-10,56.43,56.67,55.78,56.5,1144900,0
2015-11-11,56.68,56.82,55.99,56.02,1193100,0
2015-11-12,55.6,56.1,55.45,55.45,1453900,0
2015-11-13,55.23,55.49,53.84,53.98,1833500,0
2015-11-16,53.8,55.05,53.46,55.02,1820900,0
2015-11-17,54.99,56.4,54.99,55.62,2071300,0
2015-11-18,55.9,56.69,55.66,56.68,1646800,0
2015-11-19,56.54,57.05,56.1,56.35,1427200,0
2015-11-20,56.7,57.65,56.6,57.41,1775700,0
2015-11-23,57.09,57.23,56.46,56.63,1728000,0
2015-11-24,56.16,57.59,56.15,57.31,1516300,0
2015-11-25,57.46,58.21,57.26,57.89,1252300,0
2015-11-27,57.86,57.86,56.93,57.41,727400,0
2015-11-30,57.31,57.64,56.84,57.3,1633700,0
2015-12-01,57.36,57.95,56.79,57.26,1787289,0
2015-12-02,57.27,58.11,56.52,57.98,3107979,0
2015-12-03,57.99,59.14,57.64,58.22,2912343,0
2015-12-04,58.34,59.56,58.13,59.22,1799700,0
2015-12-07,59.21,59.22,58.2,58.69,2152200,0
2015-12-08,58.28,59.75,58.2,59.25,1971507,0
2015-12-09,58.95,60,58.55,58.86,1588100,0
2015-12-10,58.78,59.17,58.47,58.65,1440800,0
2015-12-11,57.76,58.06,57.14,57.48,1921400,0
2015-12-14,57.65,58.72,57.2,57.86,2755953,0
2015-12-15,58.09,59.37,58,58.67,2746000,0
2015-12-16,58.75,59.04,57.22,58.66,3797800,0
2015-12-17,58.81,59.16,57.11,57.15,4761100,0
2015-12-18,53.44,53.9,50.57,53.49,20302000,0
2015-12-21,53.08,53.25,51.04,52.53,7230500,0
2015-12-22,52.66,52.79,51.19,51.62,4475278,0
2015-12-23,52.12,53.82,51.73,53.62,2923300,0
2015-12-24,53.52,53.75,53.01,53.23,849845,0
2015-12-28,53,53.32,52.3,53.18,1743040,0
2015-12-29,53.57,54.76,53.48,54.59,2071048,0
2015-12-30,54.37,54.955,54.25,54.56,1970963,0
2015-12-31,54.28,54.915,53.97,53.97,1689020,0
2016-01-04,53.1,53.1,51.915,52.37,3222899,0
2016-01-05,52.46,52.75,51.74,52.12,2752534,0
2016-01-06,49.78,50.72,47.7,48.31,7665791,0
2016-01-07,47.67,47.9,46.75,47.11,7094200,0
2016-01-08,47.7,47.99,46.7,46.8,4827229,0
2016-01-11,46.96,47.19,46.1765,46.99,3452510,0
2016-01-12,48.07,48.69,46.86,47.66,3438339,0
2016-01-13,47.83,48.02,45.98,46.24,3750020,0
2016-01-14,46.26,47.35,45.44,47.06,3649322,0
2016-01-15,45.6,45.94,44.09,45.02,5513357,0
2016-01-19,45.16,45.5,42.38,42.99,5707900,0
2016-01-20,42.4,45.16,41.88,44.89,6224686,0
2016-01-21,44.94,47.12,44.87,45.78,4303829,0
2016-01-22,46.58,46.85,45.46,45.85,2392170,0
2016-01-25,45.68,45.86,44.9,44.98,3055719,0
2016-01-26,45.19,46.02,44.81,45.99,2451141,0
2016-01-27,45.57,46.05,44.22,44.64,4091859,0
2016-01-28,44.95,45.13,42.73,42.9,5784572,0
2016-01-29,43.19,44.3,42.97,44.18,4488636,0
2016-02-01,43.63,44.4,41.28,43.93,6358283,0
2016-02-02,43.53,43.56,41.97,42.37,3539204,0
2016-02-03,42.89,42.94,41.25,42.51,3042303,0
2016-02-04,42.56,44.02,41.99,43.9,3168738,0
2016-02-05,43.9,44.41,43.37,44.15,3118464,0
2016-02-08,43.75,43.92,42.25,42.65,2889943,0
2016-02-09,42.39,43.51,42.11,42.86,2622944,0
2016-02-10,43,44.4,42.71,43.13,2559524,0
2016-02-11,42.11,42.97,41.455,42.15,3103963,0
2016-02-12,42.88,43.75,42.0875,43.63,2013308,0
2016-02-16,44.33,46.19,44.13,46.04,3070400,0
2016-02-17,46.74,48.94,46.69,47.95,4903907,0
2016-02-18,47.77,47.98,46.36,46.64,2956250,0
2016-02-19,46.32,46.32,44.3,45.36,3717772,0
2016-02-22,46.01,46.93,45.65,45.85,2478245,0
2016-02-23,45.82,46.33,44.54,45.47,2360565,0
2016-02-24,44.71,45.28,43.47,45.19,2421178,0
2016-02-25,45.22,46.27,44.75,46.26,2258015,0
2016-02-26,46.6,47.605,46.22,47.2,2347729,0
2016-02-29,47.17,47.38,46.25,46.26,2119320,0
2016-03-01,46.89,47.99,46.09,47.98,2803144,0
2016-03-02,47.91,48.54,46.76,47.72,2293590,0
2016-03-03,47.66,50.54,47.52,50.29,4314173,0
2016-03-04,50.43,53.02,50.25,51.35,4386533,0
2016-03-07,50.82,52.81,50.72,52.64,2874657,0
2016-03-08,52.1,53.225,50.48,50.7,2761625,0
2016-03-09,50.91,51.06,49.99,50.99,1371300,0
2016-03-10,50.98,51.67,50.3601,50.98,1690286,0
2016-03-11,51.1,52.1,50.18,51.89,2487450,0
2016-03-14,51.5,51.85,50.19,50.83,1784356,0
2016-03-15,50.26,50.45,48.89,49.24,2223586,0
2016-03-16,49.13,50.12,48.52,50.09,2341008,0
2016-03-17,49.36,49.72,47.07,49.31,2463158,0
2016-03-18,49.56,50.44,49.44,50.24,3420840,0
2016-03-21,50.3,50.66,49.86,50.57,1521090,0
2016-03-22,50.12,50.645,49.96,50.2,2227510,0
2016-03-23,50.04,50.04,48.31,48.44,2113984,0
2016-03-24,48.21,48.89,47.11,48.83,2299405,0
2016-03-28,48.24,49.11,48.1,48.9,1584642,0
2016-03-29,48.55,50.58,48.52,50.43,2335094,0
2016-03-30,50.66,51.17,50.21,50.81,1701510,0
2016-03-31,50.81,51.37,50.28,51.1,2538105,0
2016-04-01,50.57,51.78,49.77,51.75,4399798,0
2016-04-04,51.74,51.75,50.79,51.15,3342653,0
2016-04-05,50.5,51.36,50.5,51.22,2620659,0
2016-04-06,51.4,53.47,51.2,53.29,5120425,0
2016-04-07,54.66,54.66,48.78,49.48,11246154,0
2016-04-08,49.75,51.69,49.43,50.98,4472078,0
2016-04-11,51.26,52.49,50.83,50.88,2840609,0
2016-04-12,51.16,51.98,51.0664,51.59,2326026,0
2016-04-13,52.18,53.97,51.99,53.94,3045513,0
2016-04-14,54.2,54.33,53.16,53.62,3038846,0
2016-04-15,53.57,54,53.01,53.67,1975659,0
2016-04-18,53.24,53.79,52.76,53.43,1739830,0
2016-04-19,53.66,54.39,53.49,54.33,2332121,0
2016-04-20,54.39,54.4,53.26,54.14,2059910,0
2016-04-21,54.1,54.72,51.675,52.43,2919090,0
2016-04-22,51.55,53.56,50.63,53.22,2185975,0
2016-04-25,53.2,53.29,52.58,52.99,1344032,0
2016-04-26,53.38,55.87,53.07,55.47,2532214,0
2016-04-27,55.4,55.99,54.79,55.13,2357019,0
2016-04-28,54.85,55.355,53.78,53.93,1151775,0
2016-04-29,53.84,53.84,52.64,52.95,2613551,0
2016-05-02,53.21,53.275,51.95,52.2,2337265,0
2016-05-03,51.47,52.36,51.02,51.92,1811320,0
2016-05-04,51.55,52.19,50.99,51.29,1869303,0
2016-05-05,51.61,51.71,50.47,50.6,2077215,0
2016-05-06,50.41,50.83,49.84,50.41,1589566,0
2016-05-09,50.41,51.55,50.305,51.23,1382007,0
2016-05-10,51.44,52.8,51.2,52.5,1686508,0
2016-05-11,52.22,52.22,50.745,50.97,2178525,0
2016-05-12,51.15,51.3,50.49,51,1959082,0
2016-05-13,50.85,51.6,50.56,50.67,3717337,0
2016-05-16,50.66,51.09,50.3,50.64,2313435,0
2016-05-17,50.4,51.15,50.08,50.81,2286829,0
2016-05-18,50.79,51.13,50.32,50.79,3243297,0
2016-05-19,50.79,51.91,50.72,51.32,1910006,0
2016-05-20,51.5,52.73,51.31,52.73,2299656,0
2016-05-23,52.82,52.97,52.11,52.13,1515298,0
2016-05-24,52.28,53.14,51.91,52.89,1388439,0
2016-05-25,53.04,54.6,52.87,54.04,2317324,0
2016-05-26,54.08,54.42,53.15,53.39,1652345,0
2016-05-27,53.49,54.23,53.38,53.59,1986697,0
2016-05-31,53.83,54.16,53.47,53.66,2505137,0
2016-06-01,53.38,53.41,51.47,52.09,3458065,0
2016-06-02,51.77,52.3,51.11,52.09,3613326,0
2016-06-03,51.67,51.815,50.53,51.54,3729437,0
2016-06-06,51.27,52.005,50.74,51.92,2524836,0
2016-06-07,51.92,53.5,51.895,52.96,3061593,0
2016-06-08,53.13,53.49,52.5,52.52,1994089,0
2016-06-09,51.94,51.98,50.98,51.81,2414120,0
2016-06-10,51.145,51.145,49.135,49.25,2827530,0
2016-06-13,49.01,49.56,48.6501,49.14,2337524,0
2016-06-14,48.88,49.36,48.4,48.9,2882154,0
2016-06-15,48.9,50.27,48.85,49.36,2658768,0
2016-06-16,48.93,49.44,47.87,49.2,2490878,0
2016-06-17,49.85,51.01,49.85,50.12,5855666,0
2016-06-20,50.74,51.84,50.61,50.63,6155612,0
2016-06-21,49.11,49.6399,47.9,48.14,9807906,0
2016-06-22,47.98,48.26,46.36,46.5,6071396,0
2016-06-23,47.21,48.19,46.865,46.98,3706080,0
2016-06-24,45.69,46.68,45.47,46.32,4647712,0
2016-06-27,45.86,45.985,45.06,45.7,4532769,0
2016-06-28,46.61,47.29,46.23,46.71,2824547,0
2016-06-29,47.22,48.31,47.16,48.02,2751181,0
2016-06-30,47.91,49.13,47.38,49.03,3445983,0
2016-07-01,49.43,50.45,49.21,49.66,2408313,0
2016-07-05,49.07,49.2,47,47.76,3365740,0
2016-07-06,48.21,50.59,48.21,50.45,5203262,0
2016-07-07,50.4,51.09,49.99,50.44,1931472,0
2016-07-08,51.06,52.75,50.99,52.67,2456763,0
2016-07-11,52.74,53.67,52.68,53.32,2640758,0
2016-07-12,53.96,54.95,53.94,54.78,2880385,0
2016-07-13,54.69,55,54.28,54.6,1890822,0
2016-07-14,55.01,55.545,54.83,55.4,1769301,0
2016-07-15,55.77,55.78,55.09,55.23,1512329,0
2016-07-18,55.11,55.81,54.98,55.47,1987471,0
2016-07-19,54.95,55.29,54.49,54.72,1916253,0
2016-07-20,55.05,56.24,55.03,56.04,2236508,0
2016-07-21,57.11,58.72,56.575,57.56,4857563,0
2016-07-22,57.56,58.26,57.01,57.95,1445453,0
2016-07-25,57.87,58.22,57.37,57.8,1306566,0
2016-07-26,57.66,58.74,57.64,58.63,1406066,0
2016-07-27,58.64,58.92,58.04,58.44,1360408,0
2016-07-28,58.09,58.48,57.09,58.35,2011964,0
2016-07-29,58.33,58.48,57.72,58.26,1904036,0
2016-08-01,58.07,58.38,57.61,58.14,1226698,0
2016-08-02,57.97,58.16,55.25,55.57,3079239,0
2016-08-03,55.57,56.21,54.86,56.2,2001507,0
2016-08-04,56.27,57.74,56.27,57.52,2649787,0
2016-08-05,58.18,59.59,58.16,58.85,3296179,0
2016-08-08,58.79,58.94,58.3401,58.68,1323159,0
2016-08-09,58.54,59.65,58.54,58.74,2154665,0
2016-08-10,58.77,58.79,58.14,58.36,967897,0
2016-08-11,58.91,59.81,58.55,59.17,2089796,0
2016-08-12,59.17,60.34,59.13,59.56,1433362,0
2016-08-15,59.68,60.53,59.48,60.51,1452773,0
2016-08-16,60.34,60.49,59.71,60.16,1181304,0
2016-08-17,60.08,60.15,58.51,58.82,1990309,0
2016-08-18,59.15,59.51,58.23,59.15,3130666,0
2016-08-19,58.93,59.55,57.92,59.3,2963562,0
2016-08-22,59.2,59.25,58.32,58.93,2371242,0
2016-08-23,59.4,59.78,59.02,59.09,1703553,0
2016-08-24,58.96,59.31,58.09,58.22,1311584,0
2016-08-25,57.9,58.78,57.9,58.38,1260942,0
2016-08-26,58.55,59.55,58.41,58.7,1510493,0
2016-08-29,58.7,59.69,58.58,59.48,1039443,0
2016-08-30,59.19,59.73,58.88,59.5,830158,0
2016-08-31,59.52,59.53,58.2603,58.95,1471908,0
2016-09-01,59.03,59.48,58.39,59.01,1139066,0
2016-09-02,59.52,60.12,59.44,60.06,1029113,0
2016-09-06,59.99,60.1,59.24,59.52,2411699,0
2016-09-07,59.66,60.81,59.52,60.6,3740857,0
2016-09-08,60.3,60.54,59.94,60.17,1488520,0
2016-09-09,58.19,58.72,55.22,55.23,3490043,0
2016-09-12,54.94,57.11,54.72,56.8,2433020,0
2016-09-13,56.23,56.76,55.72,56.43,1860152,0
2016-09-14,56.58,57.06,55.95,56.73,1285913,0
2016-09-15,56.74,57.32,56.5061,56.9,2353182,0
2016-09-16,56.61,56.76,55.89,56.5,4606636,0
2016-09-19,57.16,57.7,56.56,56.58,4379121,0
2016-09-20,56.82,57.15,55.655,55.76,3980777,0
2016-09-21,53.98,54.886,53.23,54.62,5553454,0
2016-09-22,55.15,55.5,54.29,54.35,2636407,0
2016-09-23,53.95,54.4,53.51,53.74,2616640,0
2016-09-26,53.48,54.13,53.22,53.59,2371025,0
2016-09-27,53.57,54.11,53.45,53.7,1545405,0
2016-09-28,53.68,53.89,52.775,53.12,1802415,0
2016-09-29,52.94,53.3,52.07,52.17,1497619,0
2016-09-30,52.29,53.635,51.85,53.35,2289997,0
2016-10-03,52.84,52.845,51.57,52.52,2194819,0
2016-10-04,52.68,52.84,51.52,51.65,2174396,0
2016-10-05,52.32,53.95,52.005,53.1,2837748,0
2016-10-06,52.77,53.09,52.5785,52.78,1361970,0
2016-10-07,53.13,53.17,51.97,52.33,1800514,0
2016-10-10,52.75,53.33,52.62,52.64,974932,0
2016-10-11,52.44,52.48,50.93,51.14,1932918,0
2016-10-12,51.37,51.79,50.96,51.6,1689638,0
2016-10-13,51.11,51.62,50.61,51.51,1603959,0
2016-10-14,51.79,52.14,50.93,51.25,2190185,0
2016-10-17,51.25,51.44,50.95,51.11,1432155,0
2016-10-18,51.74,51.93,50.76,51.04,2122544,0
2016-10-19,51.19,51.94,51.03,51.76,1254643,0
2016-10-20,51.58,51.78,50.6,50.83,2469251,0
2016-10-21,50.45,50.535,49.84,50.05,2866737,0
2016-10-24,52.37,52.75,50.51,51.5,4061216,0
2016-10-25,51.13,51.28,50.6,50.93,1877631,0
2016-10-26,50.63,51.89,50.51,51.54,2474659,0
2016-10-27,51.5,51.53,50.51,50.59,2881340,0
2016-10-28,49.69,49.95,48.79,49.77,3639948,0
2016-10-31,49.81,50.07,49.36,49.94,1813181,0
2016-11-01,49.89,49.89,48.025,48.65,2226637,0
2016-11-02,48.48,49.2,48.34,48.73,1743567,0
2016-11-03,48.83,49.83,48.83,49.62,2777144,0
2016-11-04,49.58,51.84,49.38,50.51,3398984,0
2016-11-07,51.35,51.605,50.79,51.51,2654831,0
2016-11-08,49.91,50.405,48.47,48.68,4727840,0
2016-11-09,47.65,50.95,47.5,50.62,3231823,0
2016-11-10,50.89,53.51,50.88,52.73,3013440,0
2016-11-11,52.65,54.97,52.5001,54.78,3068050,0
2016-11-14,54.48,58.16,54.41,56.89,4188571,0
2016-11-15,57.21,57.21,55.97,56.24,3479434,0
2016-11-16,56.08,56.31,55.13,56,2019277,0
2016-11-17,55.29,56.16,54.17,55.7,1998260,0
2016-11-18,55.66,56.2,55.15,55.23,1697280,0
2016-11-21,55.95,56.85,55.52,56.57,1736887,0
2016-11-22,57.06,57.86,57,57.8,1797496,0
2016-11-23,57.62,58.41,57.4701,58.4,1383478,0
2016-11-25,58.36,58.86,58.24,58.38,455528,0
2016-11-28,58.28,58.61,57.32,57.37,1406851,0
2016-11-29,57.73,58.07,56.96,57.51,1141598,0
2016-11-30,57.56,58.04,57.35,57.79,1408609,0
2016-12-01,58.15,59.38,57.76,59.1,2332673,0
2016-12-02,59.16,59.27,57.9,57.99,2162841,0
2016-12-05,58.55,58.89,58.04,58.08,1956660,0
2016-12-06,58.66,60.56,58.66,60.5,2160323,0
2016-12-07,60.34,62.98,60.34,62.8,2005507,0
2016-12-08,62.87,64.88,62.77,64.16,2630071,0
2016-12-09,63.95,64.06,62.69,62.8,2252321,0
2016-12-12,62.78,63.325,62.08,62.8,3030465,0
2016-12-13,63.15,63.26,61.672,61.93,2314741,0
2016-12-14,61.95,62.315,61.27,61.42,2280587,0
2016-12-15,61.51,62.9225,61.51,62.82,1880008,0
2016-12-16,62.93,63.84,61.93,62.15,2804943,0
2016-12-19,62.15,62.78,62.021,62.36,3333614,0
2016-12-20,61.87,66.64,61.73,66.16,4929420,0
2016-12-21,66.02,66.43,65.57,66,2365035,0
2016-12-22,65.76,66.07,63.58,64.06,2333813,0
2016-12-23,64.04,64.8,63.44,64.04,1070049,0
2016-12-27,64.22,64.66,63.92,64.31,1216092,0
2016-12-28,64.61,65.95,63.55,63.79,1695852,0
2016-12-29,64,64.6,63.5,63.9,1098873,0
2016-12-30,64.2,64.58,63.52,64.39,1811519,0
2017-01-03,65.03,65.92,64.095,64.82,2302606,0
2017-01-04,65.18,67.6,65.08,66.76,3485940,0
2017-01-05,66.17,67.17,65.34,66.38,2052177,0
2017-01-06,66.19,66.51,65.37,65.4,1277417,0
2017-01-09,65.46,65.87,64.85,65.19,1557353,0
2017-01-10,65.01,66.73,65,65.68,2462390,0
2017-01-11,67.09,68.06,66.25,66.89,2431931,0
2017-01-12,66.95,67.1,65.48,66.81,1278194,0
2017-01-13,66.82,67.51,66.73,67.17,1063040,0
2017-01-17,67.17,67.32,66.2,66.47,1402518,0
2017-01-18,66.25,66.39,65.22,65.68,2267565,0
2017-01-19,65.67,66.88,65.67,66.47,1994852,0
2017-01-20,66.68,67.11,66.11,66.65,1306557,0
2017-01-23,66.2,67.35,66.13,67.13,1768808,0
2017-01-24,67.51,68.72,67.31,68.21,2608697,0
2017-01-25,68.19,68.385,67.85,68.2,2866913,0
2017-01-26,68.34,68.86,67.56,67.67,1622716,0
2017-01-27,67.87,67.97,67.18,67.46,1084433,0
2017-01-30,67.3,67.47,66.22,66.89,2534460,0
2017-01-31,66.85,66.92,65.74,66.71,3275669,0
2017-02-01,65,66.55,64.7,65.19,2931719,0
2017-02-02,65.37,65.77,64.63,65,1689935,0
2017-02-03,65.03,66.11,65.03,65.69,1428378,0
2017-02-06,65.37,65.59,64.67,65.11,1340321,0
2017-02-07,65.16,65.85,65.02,65.83,1669370,0
2017-02-08,65.53,66.94,65.5,66.76,2276220,0
2017-02-09,66.84,67.68,66.11,67.44,1432574,0
2017-02-10,67.72,67.91,66.75,67.54,1530924,0
2017-02-13,67.79,67.95,67.03,67.5,1437186,0
2017-02-14,67.5,68.31,67.3,68.22,1308612,0
2017-02-15,67.91,68.86,67.79,68.6,1793110,0
2017-02-16,68.5,69.11,68.2,68.28,1606836,0
2017-02-17,67.63,67.65,66.39,67.02,2383545,0
2017-02-21,67.58,68.57,67.19,68.25,1658161,0
2017-02-22,67.86,68.24,67.31,67.55,1453399,0
2017-02-23,67.47,67.785,65.96,66.07,1368582,0
2017-02-24,65.86,66.24,64.89,65.83,1961204,0
2017-02-27,65.94,66.21,65.6,66.07,1397743,0
2017-02-28,65.72,65.94,64.175,64.54,3043041,0
2017-03-01,65.51,66.44,62.64,65.18,6525326,0
2017-03-02,64.91,66.15,64.8,65.03,1833065,0
2017-03-03,65.24,65.55,64.46,64.87,1946013,0
2017-03-06,64.3,64.54,63.77,63.9,1760199,0
2017-03-07,63.72,64.83,63.6,63.81,1882047,0
2017-03-08,64.05,65.135,63.875,64.61,1348175,0
2017-03-09,64.28,64.98,63.61,63.77,1266559,0
2017-03-10,64.15,64.82,63.85,64.2,1132579,0
2017-03-13,64.16,64.37,63.27,63.39,1667718,0
2017-03-14,63.18,63.3907,62.18,62.98,2547892,0
2017-03-15,62.98,63.8,62.03,63.51,2689321,0
2017-03-16,63.57,63.96,62.65,63.54,1756135,0
2017-03-17,63.99,63.99,61.23,61.69,4293336,0
2017-03-20,61.59,62.01,60.93,61.17,2541552,0
2017-03-21,61.34,61.5,58.81,59.47,3509468,0
2017-03-22,59.43,61.01,58.92,60.07,2668898,0
2017-03-23,59.94,60.59,58.99,60.04,1862775,0
2017-03-24,60.21,60.66,59.18,59.6,1410307,0
2017-03-27,58.91,59.175,57.83,58.87,2728279,0
2017-03-28,58.88,59.92,58.64,59.76,2984319,0
2017-03-29,59.94,60.37,59.47,60.05,1489706,0
2017-03-30,59.92,60.73,59.92,60.06,1355031,0
2017-03-31,59.8,59.96,58.13,59.22,3993208,0
2017-04-03,58.2,58.5,56.01,56.67,5489857,0
2017-04-04,56.37,57,55.6,55.82,5023417,0
2017-04-05,57,58.05,56.5,56.66,7988338,0
2017-04-06,55.08,58.2,54.29,58,11000639,0
2017-04-07,57.8,58.17,55.71,56.5,7366324,0
2017-04-10,56.51,57.89,56.49,57.11,3355816,0
2017-04-11,57.1,57.61,56.35,57.24,2400703,0
2017-04-12,57.17,57.24,56.1,56.24,1620257,0
2017-04-13,56.15,56.5,55.37,55.37,1926168,0
2017-04-17,55.58,56.19,55.11,56.13,1687469,0
2017-04-18,55.75,55.94,55.05,55.61,2083282,0
2017-04-19,56,57.855,56,57.17,3641927,0
2017-04-20,57.51,58.9,57.51,58.8,3301794,0
2017-04-21,58.71,59.13,57.7,58.31,2821182,0
2017-04-24,59.69,59.89,58.845,59.69,2571234,0
2017-04-25,59.98,60.61,58.61,58.74,3043090,0
2017-04-26,58.91,60.48,58.75,59.96,4056398,0
2017-04-27,59.93,60.715,59.585,60.08,2006251,0
2017-04-28,60.055,60.055,58.305,58.5,3722194,0
2017-05-01,58.7,58.8,57.965,58.15,2152439,0
2017-05-02,58.18,58.59,56.53,57.88,3104691,0
2017-05-03,57.8,58.57,57.55,58.52,2088804,0
2017-05-04,58.6,59.26,58.45,58.71,1714026,0
2017-05-05,59.13,59.78,58.1,59.71,2180181,0
2017-05-08,59.81,60.729,59.55,60.28,2641479,0
2017-05-09,60.18,60.61,59.47,60.28,2184799,0
2017-05-10,60.19,60.47,59.55,59.93,1469517,0
2017-05-11,59.62,59.74,58.259,59.28,1741123,0
2017-05-12,58.95,59.46,58.59,59.39,1909681,0
2017-05-15,59.68,61.42,59.6,61.14,3130339,0
2017-05-16,61.33,61.74,60.66,61.66,3306212,0
2017-05-17,60.87,61.43,59.56,60.02,3084716,0
2017-05-18,61.23,64.66,61.03,63.71,7334537,0
2017-05-19,64.01,64.96,62.95,64.75,2533105,0
2017-05-22,65.06,65.77,64.9,65.03,1802163,0
2017-05-23,64.78,65.119,64.4,64.49,1986691,0
2017-05-24,64.28,64.83,63.97,64.51,1944381,0
2017-05-25,65.17,65.31,63.87,64.69,1736325,0
2017-05-26,64.47,64.92,64.05,64.72,1292956,0
2017-05-30,64.65,64.87,63.4,63.54,1662251,0
2017-05-31,63.68,63.74,61.78,62.83,2505410,0
2017-06-01,63.16,64,62.18,63.93,2706592,0
2017-06-02,63.89,64.33,62.84,63.6,1773718,0
2017-06-05,63.48,63.49,61.83,62.59,2609574,0
2017-06-06,62.05,62.34,61.16,61.64,2573916,0
2017-06-07,61.98,63,61.17,62.47,2444498,0
2017-06-08,62.34,62.89,60.55,60.76,2782170,0
2017-06-09,60.58,60.835,59.12,59.61,3397694,0
2017-06-12,59.56,61.43,59.56,60.8,2595120,0
2017-06-13,60.65,61.65,59.23,61.63,2618644,0
2017-06-14,61.67,61.95,60.74,61.83,1552296,0
2017-06-15,61.36,61.7326,60.46,61.55,2221606,0
2017-06-16,61.37,61.37,59.8,60.69,3032109,0
2017-06-19,60.92,61.93,59.985,61.65,4013490,0
2017-06-20,61.46,61.585,59.14,59.26,5643708,0
2017-06-21,63.82,63.95,58.34,59.74,11717361,0
2017-06-22,59.82,63.05,59.64,62.5,6826870,0
2017-06-23,62.43,62.61,61.2,61.71,3205599,0
2017-06-26,62,63.59,61.852,63.38,3068388,0
2017-06-27,63.75,64.28,63,63.1,1818515,0
2017-06-28,63.05,63.61,61.65,62.09,2867181,0
2017-06-29,62.27,63.095,61.85,62.26,1473041,0
2017-06-30,62.46,63.455,62.25,63.06,2035525,0
2017-07-03,63.4,64.5,62.94,63.74,1320904,0
2017-07-05,63.53,64.04,62.22,63.37,2196914,0
2017-07-06,63.34,64.23,62.961,63.51,2096649,0
2017-07-07,63.62,64.47,63.13,63.95,2051745,0
2017-07-10,63.51,64.32,63.25,64.2,1777320,0
2017-07-11,64.35,64.5,63.16,63.67,1618095,0
2017-07-12,64.15,65.3,63.72,64.2,1709469,0
2017-07-13,64.43,65.7,64.21,65.03,1660095,0
2017-07-14,65.02,65.285,64.08,64.42,1367884,0
2017-07-17,64.5,65.46,64.35,65.03,1155952,0
2017-07-18,64.77,65.19,64.09,64.74,1622633,0
2017-07-19,64.9,65.37,64.65,64.83,1201827,0
2017-07-20,64.83,65.18,63.85,64.38,1120445,0
2017-07-21,64.59,66.19,64.44,66.09,2720285,0
2017-07-24,65.78,66.22,65.19,65.7,1528416,0
2017-07-25,65.97,66.55,65.55,66.18,2211270,0
2017-07-26,66.3,66.99,65.82,66.73,1840934,0
2017-07-27,66.79,67.25,65.95,66.48,1293868,0
2017-07-28,66.38,66.88,65.75,66.79,1002473,0
2017-07-31,66.84,67.07,65.95,66.25,1185525,0
2017-08-01,66.16,66.7599,65.13,66.65,1323400,0
2017-08-02,65.5,66.45,65.38,65.72,1352654,0
2017-08-03,65.74,66.5,65.44,65.54,932019,0
2017-08-04,65.82,65.99,65.5,65.72,1077651,0
2017-08-07,65.61,66.315,65.29,65.83,1009129,0
2017-08-08,65.82,66.35,64.71,64.87,1019596,0
2017-08-09,64.51,65.25,64.09,65.23,1156552,0
2017-08-10,64.75,64.99,63.905,63.93,1567397,0
2017-08-11,63.74,64.94,63.71,64.42,944295,0
2017-08-14,64.98,65.54,64.6,64.92,916910,0
2017-08-15,64.82,65.78,63.9551,64.46,1351215,0
2017-08-16,64.71,65.65,64.71,64.82,1203212,0
2017-08-17,64.46,65.285,63.94,63.97,1132784,0
2017-08-18,63.82,64.72,63.67,63.97,1230378,0
2017-08-21,64.02,64.49,63.58,64.14,1307778,0
2017-08-22,64.27,64.4,63.44,63.85,1668339,0
2017-08-23,63.53,64.3399,63.28,64.05,1090167,0
2017-08-24,64.63,65.03,63.67,63.73,889234,0
2017-08-25,64.14,65,63.96,64.39,1551315,0
2017-08-28,64.3,64.4,63.12,63.48,1516683,0
2017-08-29,62.98,63.73,62.7442,63.56,1896776,0
2017-08-30,63.67,66.07,63.67,65.99,1739085,0
2017-08-31,66.13,67.47,66.13,67.15,2155702,0
2017-09-01,67.67,68.8,67.45,68.12,2307772,0
2017-09-05,68.09,69.12,67.92,69.02,2158526,0
2017-09-06,69.3,69.39,68.45,69.08,1514975,0
2017-09-07,69.15,69.52,68.17,68.34,1589058,0
2017-09-08,68.52,68.86,67.58,68.47,1628202,0
2017-09-11,68.5,69.03,68.02,68.5,1181555,0
2017-09-12,68.76,68.88,67.76,68.35,1484686,0
2017-09-13,68.59,69.92,68.18,69.09,2463621,0
2017-09-14,68.96,69.77,68.88,69.46,1544311,0
2017-09-15,69.27,69.66,67.99,68.08,3200891,0
2017-09-18,68.25,69.01,68.09,68.34,2110127,0
2017-09-19,69.07,69.46,68.125,68.46,1873788,0
2017-09-20,68.9,69.13,68.529,68.67,1640340,0
2017-09-21,68.91,69.98,68.36,68.84,2709542,0
2017-09-22,71.4,74.6,70.33,74.19,8937207,0
2017-09-25,73.79,75.56,73.27,74.29,3214053,0
2017-09-26,73.6,74.48,72.88,73.59,3638392,0
2017-09-27,73.95,75.82,73.95,75.35,2866077,0
2017-09-28,75.24,75.95,74.84,75.93,1911188,0
2017-09-29,76.1,76.4,75.55,75.81,1401911,0
2017-10-02,76.03,76.59,75.52,76.59,1593218,0
2017-10-03,76.86,77.64,76.21,76.33,1730879,0
2017-10-04,76.17,76.86,75.83,76.45,1626988,0
2017-10-05,75.2,76.65,75.09,76.37,2142668,0
2017-10-06,76.25,76.97,76.25,76.81,1297960,0
2017-10-09,76.96,76.9798,76.04,76.18,1045816,0
2017-10-10,76.18,76.91,75.91,76.23,1305279,0
2017-10-11,76.27,76.37,75.72,76.06,1313351,0
2017-10-12,76.24,76.32,75.45,75.7,1528633,0
2017-10-13,75.66,76,75.29,75.44,927352,0
2017-10-16,75.18,75.55,74.91,75.46,1470031,0
2017-10-17,75.25,75.765,75.19,75.37,1190587,0
2017-10-18,75.78,76.08,75.2,75.26,1057691,0
2017-10-19,74.82,75.07,74.36,74.84,1027351,0
2017-10-20,75.37,75.42,74.97,75.14,1144094,0
2017-10-23,75.03,75.5799,74.35,74.39,1096798,0
2017-10-24,74.56,75.21,74.49,74.78,1349111,0
2017-10-25,74.47,74.64,73.525,74.17,1487196,0
2017-10-26,74.26,74.91,73.891,74.86,1319743,0
2017-10-27,74.64,74.64,73.65,74.36,1128506,0
2017-10-30,74.37,75.14,74.21,74.95,847122,0
2017-10-31,75,76.04,74.82,75.1,1135762,0
2017-11-01,75.3,75.505,74.16,74.46,1035302,0
2017-11-02,74.78,76.88,74.69,75.98,1270781,0
2017-11-03,75.98,76.14,75.07,75.19,699156,0
2017-11-06,75.3,75.79,74.86,74.91,720078,0
2017-11-07,74.73,74.73,72.92,73.42,1600086,0
2017-11-08,73.11,73.8,72.82,73.44,1357853,0
2017-11-09,72.96,73.35,71.8,72.18,1453482,0
2017-11-10,72,73.27,71.93,72.68,1336660,0
