Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.37,10.59,10.32,10.5,820338,0
2005-02-28,10.46,10.46,10.09,10.33,1407928,0
2005-03-01,10.27,10.59,10.27,10.54,846000,0
2005-03-02,10.58,10.78,10.49,10.56,938158,0
2005-03-03,10.68,10.72,10.27,10.48,998040,0
2005-03-04,10.58,10.77,10.41,10.68,1424178,0
2005-03-07,10.74,10.88,10.51,10.59,1344944,0
2005-03-08,10.6,10.64,10.26,10.26,1145966,0
2005-03-09,10.36,10.36,9.93,9.98,1329682,0
2005-03-10,10.02,10.02,9.58,9.83,1213846,0
2005-03-11,9.8,10.07,9.64,9.69,761584,0
2005-03-14,9.76,10.05,9.58,10.04,1017576,0
2005-03-15,10.07,10.17,9.87,9.88,927994,0
2005-03-16,9.83,9.95,9.6,9.64,614604,0
2005-03-17,9.56,9.76,9.49,9.53,682170,0
2005-03-18,9.54,9.64,9.41,9.52,1059214,0
2005-03-21,9.48,9.87,9.46,9.78,1257826,0
2005-03-22,9.79,10.16,9.76,9.94,1255950,0
2005-03-23,9.87,10.25,9.85,10.17,1278606,0
2005-03-24,10.24,10.24,9.92,10.14,1542120,0
2005-03-28,10.11,10.37,9.61,9.73,1418278,0
2005-03-29,9.78,9.78,8.99,9.05,2491000,0
2005-03-30,8.99,9.29,8.96,9.15,1539234,0
2005-03-31,9.2,9.2,8.62,8.77,2818890,0
2005-04-01,8.85,8.85,8.23,8.42,2961842,0
2005-04-04,8.38,8.42,8.06,8.25,1636072,0
2005-04-05,8.23,8.47,8.21,8.39,1600488,0
2005-04-06,8.51,8.88,8.47,8.58,2280388,0
2005-04-07,8.61,8.62,8.2,8.44,1273260,0
2005-04-08,8.45,8.61,8.34,8.41,1020392,0
2005-04-11,8.45,8.79,8.18,8.5,1317550,0
2005-04-12,8.44,8.51,8.12,8.31,1611344,0
2005-04-13,8.36,8.51,8.13,8.18,1138844,0
2005-04-14,8.15,8.23,7.92,7.93,1341010,0
2005-04-15,7.94,8.24,7.94,8.17,1479186,0
2005-04-18,8.12,8.18,7.9,8.06,1536478,0
2005-04-19,8.01,8.21,8.01,8.11,2229870,0
2005-04-20,8.11,8.2,7.96,7.97,1167256,0
2005-04-21,8.09,8.3,8.02,8.2,759342,0
2005-04-22,8.25,8.26,7.93,8,857222,0
2005-04-25,8.08,8.35,8.06,8.26,878342,0
2005-04-26,8.17,8.62,8.13,8.34,1453176,0
2005-04-27,8.32,8.32,7.98,8.11,1007818,0
2005-04-28,8.11,8.15,7.63,7.65,1067890,0
2005-04-29,7.65,7.74,7.44,7.71,1168400,0
2005-05-02,7.9,8.06,7.61,7.7,5418222,0
2005-05-03,7.64,7.77,7.5,7.52,2273534,0
2005-05-04,7.51,7.74,7.28,7.61,2139574,0
2005-05-05,7.69,7.96,7.62,7.96,2349616,0
2005-05-06,7.96,8.54,7.96,8.41,2343500,0
2005-05-09,8.46,8.56,8.32,8.56,927468,0
2005-05-10,8.53,8.83,8.44,8.74,1306574,0
2005-05-11,8.72,8.76,8.44,8.71,1035730,0
2005-05-12,8.71,8.79,8.57,8.66,1031610,0
2005-05-13,8.62,9.06,8.44,8.49,1935994,0
2005-05-16,8.47,8.49,8.37,8.42,647136,0
2005-05-17,8.35,8.4,8.13,8.25,787638,0
2005-05-18,8.24,8.38,8.16,8.33,766612,0
2005-05-19,8.28,8.43,8.22,8.34,430762,0
2005-05-20,8.36,8.36,8.16,8.26,579994,0
2005-05-23,8.28,8.28,7.99,8.14,826250,0
2005-05-24,8.11,8.27,8.1,8.13,410940,0
2005-05-25,8.1,8.13,7.94,7.94,890794,0
2005-05-26,7.98,8.11,7.92,8.06,358148,0
2005-05-27,8.01,8.14,8.01,8.03,174776,0
2005-05-31,8.02,8.04,7.79,7.85,584782,0
2005-06-01,7.84,7.91,7.67,7.75,548558,0
2005-06-02,7.73,7.87,7.66,7.79,373594,0
2005-06-03,7.78,7.83,7.49,7.51,399396,0
2005-06-06,7.52,7.56,7.34,7.45,572882,0
2005-06-07,7.46,7.61,7.28,7.3,474362,0
2005-06-08,7.28,7.33,7.21,7.25,537268,0
2005-06-09,7.24,7.44,7.21,7.36,484598,0
2005-06-10,7.4,7.5,7.4,7.46,237716,0
2005-06-13,7.42,7.62,7.42,7.56,362016,0
2005-06-14,7.53,7.57,7.38,7.38,357066,0
2005-06-15,7.41,7.41,7.21,7.25,415188,0
2005-06-16,7.26,7.33,7.18,7.31,1001456,0
2005-06-17,7.34,7.56,7.28,7.39,1706914,0
2005-06-20,7.33,7.8,7.32,7.55,1385346,0
2005-06-21,7.74,7.96,7.65,7.79,1794772,0
2005-06-22,7.88,7.92,7.39,7.81,925892,0
2005-06-23,7.75,7.84,7.58,7.6,714224,0
2005-06-24,7.56,7.63,7.35,7.52,733232,0
2005-06-27,7.48,7.55,7.35,7.42,494366,0
2005-06-28,7.41,7.69,7.4,7.69,335646,0
2005-06-29,7.76,7.87,7.61,7.7,329676,0
2005-06-30,7.72,7.72,7.46,7.46,517724,0
2005-07-01,7.44,7.56,7.39,7.53,277158,0
2005-07-05,7.5,7.72,7.5,7.71,372048,0
2005-07-06,7.72,7.86,7.72,7.82,470260,0
2005-07-07,7.75,8.05,7.56,8.04,956380,0
2005-07-08,8.1,8.4,8.1,8.39,686312,0
2005-07-11,8.4,8.49,8.27,8.42,700686,0
2005-07-12,8.41,8.42,8.16,8.28,499020,0
2005-07-13,8.28,8.41,8.27,8.32,364406,0
2005-07-14,8.37,8.37,8.13,8.31,351576,0
2005-07-15,8.28,8.34,8.06,8.28,322842,0
2005-07-18,8.28,8.46,8.17,8.32,388010,0
2005-07-19,8.27,8.36,8.15,8.31,366872,0
2005-07-20,8.28,8.72,8.27,8.66,902700,0
2005-07-21,8.72,8.82,8.46,8.64,474898,0
2005-07-22,8.66,8.66,8.32,8.6,439460,0
2005-07-25,8.64,8.64,8.2,8.22,547790,0
2005-07-26,8.2,8.45,8.2,8.37,542074,0
2005-07-27,8.34,8.44,8.22,8.33,393326,0
2005-07-28,8.32,8.39,8.28,8.39,355196,0
2005-07-29,8.44,8.44,8.32,8.39,268656,0
2005-08-01,8.42,8.51,8.2,8.35,345452,0
2005-08-02,8.42,8.5,8.28,8.47,529262,0
2005-08-03,8.46,8.59,8.42,8.54,817080,0
2005-08-04,8.54,8.54,8.26,8.36,554158,0
2005-08-05,8.39,8.43,8.25,8.34,557164,0
2005-08-08,8.42,8.43,7.93,7.97,655460,0
2005-08-09,7.97,8.15,7.97,8.03,433862,0
2005-08-10,8.06,8.12,7.89,7.98,422034,0
2005-08-11,8,8.12,7.95,8.1,303034,0
2005-08-12,8.05,8.05,7.87,7.97,253364,0
2005-08-15,8,8.13,7.92,8.06,259724,0
2005-08-16,8.01,8.1,7.91,7.92,285124,0
2005-08-17,7.94,8.04,7.89,7.92,219288,0
2005-08-18,7.88,8.02,7.87,7.88,276056,0
2005-08-19,7.87,8.2,7.87,8.11,389416,0
2005-08-22,8.12,8.22,7.93,8.01,477264,0
2005-08-23,8.11,8.73,8.11,8.65,1335012,0
2005-08-24,9.29,9.29,8.7,8.71,3170666,0
2005-08-25,8.79,8.86,8.7,8.81,756958,0
2005-08-26,8.81,8.82,8.52,8.62,638724,0
2005-08-29,8.62,8.94,8.61,8.92,641236,0
2005-08-30,8.94,9.34,8.9,9.21,1256808,0
2005-08-31,9.19,9.44,9.17,9.43,655384,0
2005-09-01,9.45,9.58,9.39,9.43,807606,0
2005-09-02,9.39,9.44,9.14,9.19,715744,0
2005-09-06,9.18,9.46,9.15,9.46,407804,0
2005-09-07,9.45,9.62,9.36,9.62,477332,0
2005-09-08,9.58,9.93,9.56,9.89,947928,0
2005-09-09,9.96,10.02,9.65,10.01,698222,0
2005-09-12,9.96,10.15,9.9,9.91,442356,0
2005-09-13,9.85,9.9,9.63,9.8,420006,0
2005-09-14,9.75,10.01,9.74,9.76,514696,0
2005-09-15,9.76,9.91,9.66,9.81,376310,0
2005-09-16,9.89,9.98,9.83,9.93,681282,0
2005-09-19,9.89,10.01,9.68,9.71,439132,0
2005-09-20,9.64,9.88,9.54,9.56,660416,0
2005-09-21,9.53,9.61,9.41,9.41,466568,0
2005-09-22,9.49,9.53,9.15,9.38,538030,0
2005-09-23,9.36,9.6,9.27,9.49,513582,0
2005-09-26,9.56,9.7,9.44,9.66,668780,0
2005-09-27,9.64,9.67,9.44,9.53,471810,0
2005-09-28,9.5,9.84,9.47,9.78,495628,0
2005-09-29,9.85,10.17,9.78,10.17,617370,0
2005-09-30,10.2,10.49,10.15,10.42,859890,0
2005-10-03,10.4,10.69,10.36,10.6,794140,0
2005-10-04,10.7,11.06,10.6,10.68,984942,0
2005-10-05,10.63,10.72,10.32,10.35,1032378,0
2005-10-06,10.35,10.49,9.8,9.96,899586,0
2005-10-07,9.99,10.37,9.99,10.3,537900,0
2005-10-10,10.28,10.49,10.18,10.23,434910,0
2005-10-11,10.18,10.46,9.92,9.94,548058,0
2005-10-12,9.89,10.03,9.59,9.59,881492,0
2005-10-13,9.57,9.77,9.43,9.66,934048,0
2005-10-14,9.72,10,9.68,9.92,758476,0
2005-10-17,9.89,10.12,9.67,9.8,543852,0
2005-10-18,9.84,10.15,9.67,9.69,425088,0
2005-10-19,9.66,10.13,9.6,10.09,770944,0
2005-10-20,10.06,10.23,10,10.16,900326,0
2005-10-21,10.19,10.54,10.04,10.25,842206,0
2005-10-24,10.28,10.45,10.15,10.25,616700,0
2005-10-25,10.3,10.3,10,10.11,567946,0
2005-10-26,10.26,10.33,9.92,10.02,520064,0
2005-10-27,9.98,10.15,9.67,9.76,439962,0
2005-10-28,9.48,9.62,9.25,9.27,1156600,0
2005-10-31,9.26,9.42,9.15,9.24,871480,0
2005-11-01,9.23,9.3,8.97,9.04,1345348,0
2005-11-02,9.01,9.15,8.85,9.13,1116108,0
2005-11-03,9.18,9.42,9.03,9.04,1290954,0
2005-11-04,8.82,9.04,8.7,8.87,6022330,0
2005-11-07,8.92,9.12,8.87,9.11,1121630,0
2005-11-08,9.08,9.12,8.96,9.01,886428,0
2005-11-09,9.04,9.14,8.87,9.05,983234,0
2005-11-10,9.05,9.27,8.92,9.2,804760,0
2005-11-11,9.19,9.27,9.04,9.12,455370,0
2005-11-14,9.16,9.25,8.87,8.92,461064,0
2005-11-15,9.11,9.11,8.9,8.97,682208,0
2005-11-16,8.96,8.99,8.7,8.81,593466,0
2005-11-17,8.87,9.18,8.82,9.14,567604,0
2005-11-18,9.23,9.28,9.07,9.25,623096,0
2005-11-21,9.3,9.31,9.03,9.2,594276,0
2005-11-22,9.16,9.41,9.13,9.37,568252,0
2005-11-23,9.43,9.56,9.32,9.48,775910,0
2005-11-25,9.46,9.58,9.38,9.43,166300,0
2005-11-28,9.51,9.59,9.1,9.14,573162,0
2005-11-29,9.23,9.39,9.14,9.2,626718,0
2005-11-30,9.16,9.38,9.14,9.16,1636812,0
2005-12-01,9.11,9.42,9.11,9.37,741430,0
2005-12-02,9.31,9.42,9.27,9.38,463090,0
2005-12-05,9.34,9.36,9.21,9.31,621252,0
2005-12-06,9.31,9.54,9.31,9.37,774280,0
2005-12-07,9.35,9.4,9.25,9.39,631456,0
2005-12-08,9.39,9.67,9.39,9.52,758218,0
2005-12-09,9.49,9.59,9.43,9.54,472306,0
2005-12-12,9.57,9.89,9.56,9.89,904538,0
2005-12-13,9.89,10.15,9.87,10.03,923120,0
2005-12-14,10.07,10.25,9.93,10.04,816878,0
2005-12-15,10.11,10.22,9.82,9.84,852170,0
2005-12-16,9.88,9.97,9.49,9.54,1158358,0
2005-12-19,9.58,9.64,9.46,9.49,585732,0
2005-12-20,9.49,9.64,9.4,9.45,562566,0
2005-12-21,9.52,9.81,9.47,9.74,434222,0
2005-12-22,9.8,9.97,9.66,9.93,463764,0
2005-12-23,10.02,10.16,9.66,10.1,907488,0
2005-12-27,10.11,10.22,9.89,9.9,411936,0
2005-12-28,9.97,10.1,9.88,9.99,305556,0
2005-12-29,10.05,10.1,9.91,10.01,393738,0
2005-12-30,9.98,10.01,9.86,9.92,389082,0
2006-01-03,10.01,10.32,9.46,10.31,862728,0
2006-01-04,10.4,10.53,10.21,10.22,679884,0
2006-01-05,10.29,10.36,10.18,10.25,447906,0
2006-01-06,10.41,10.54,10.22,10.4,739268,0
2006-01-09,10.49,10.49,10.27,10.37,573490,0
2006-01-10,10.37,10.45,10.23,10.32,729224,0
2006-01-11,10.3,10.59,10.3,10.56,1269754,0
2006-01-12,10.62,10.77,10.5,10.55,542750,0
2006-01-13,10.6,10.77,10.47,10.74,389980,0
2006-01-17,10.74,10.74,10.39,10.56,525482,0
2006-01-18,10.45,10.64,10.38,10.61,424734,0
2006-01-19,10.69,10.87,10.47,10.56,608836,0
2006-01-20,10.63,10.63,10.37,10.4,949934,0
2006-01-23,10.39,10.45,10.01,10.29,539554,0
2006-01-24,10.36,10.41,10.25,10.34,468386,0
2006-01-25,10.34,10.48,10.24,10.37,402182,0
2006-01-26,10.45,10.61,10.41,10.5,561190,0
2006-01-27,10.54,10.95,10.38,10.88,648462,0
2006-01-30,10.92,11.02,10.52,10.53,717554,0
2006-01-31,10.54,10.59,10.11,10.22,1446496,0
2006-02-01,10.16,10.3,10.01,10.21,477010,0
2006-02-02,10.23,10.37,10.07,10.13,966736,0
2006-02-03,10.13,10.26,10.05,10.08,346348,0
2006-02-06,10.17,10.17,9.95,10.05,646846,0
2006-02-07,10.68,11.15,10.46,10.73,1989094,0
2006-02-08,10.77,10.94,10.61,10.74,736042,0
2006-02-09,11.4,11.89,11.34,11.61,2152636,0
2006-02-10,11.61,11.97,11.44,11.69,1350488,0
2006-02-13,11.62,11.73,11.09,11.24,870986,0
2006-02-14,11.24,11.54,11.12,11.38,581436,0
2006-02-15,11.42,11.69,11.35,11.63,535642,0
2006-02-16,11.61,11.76,11.53,11.64,371756,0
2006-02-17,11.7,11.7,11.44,11.48,547640,0
2006-02-21,11.55,11.55,11.19,11.4,1181938,0
2006-02-22,11.46,11.57,11.28,11.47,497078,0
2006-02-23,11.41,11.59,11.32,11.45,650698,0
2006-02-24,11.42,11.61,11.38,11.59,484700,0
2006-02-27,11.77,12.35,11.77,12.26,1079098,0
2006-02-28,12.21,12.28,11.96,12.24,905824,0
2006-03-01,12.24,12.35,11.99,12.3,652662,0
2006-03-02,12.25,12.54,12.2,12.5,927570,0
2006-03-03,12.44,12.62,12.22,12.47,593950,0
2006-03-06,12.54,12.57,12.23,12.43,696296,0
2006-03-07,12.37,12.52,12.29,12.38,566118,0
2006-03-08,12.41,12.51,12.13,12.43,680264,0
2006-03-09,12.47,12.52,12.34,12.42,546550,0
2006-03-10,12.45,12.61,12.25,12.58,499536,0
2006-03-13,13.06,13.27,12.82,12.95,1817476,0
2006-03-14,12.97,13.14,12.84,13.13,638772,0
2006-03-15,13.16,13.16,12.96,13.11,521530,0
2006-03-16,13.16,13.22,13.01,13.18,489198,0
2006-03-17,13.25,13.31,12.96,13.24,1014666,0
2006-03-20,13.32,13.37,13.19,13.36,647436,0
2006-03-21,13.39,13.39,12.95,12.99,773724,0
2006-03-22,12.31,12.39,11.39,12.25,5626748,0
2006-03-23,12.28,12.47,12.14,12.2,1171206,0
2006-03-24,12.25,12.4,12.15,12.36,551594,0
2006-03-27,12.36,12.43,12.23,12.32,596900,0
2006-03-28,12.3,12.33,12.15,12.16,473828,0
2006-03-29,12.23,12.48,12.22,12.32,662090,0
2006-03-30,12.37,12.42,12.26,12.42,578836,0
2006-03-31,12.45,12.47,12.33,12.44,596392,0
2006-04-03,12.5,12.56,12.16,12.17,897264,0
2006-04-04,12.24,12.31,11.97,12.23,650760,0
2006-04-05,12.24,12.38,12.24,12.24,710856,0
2006-04-06,12.22,12.34,11.76,11.8,680814,0
2006-04-07,11.89,11.92,11.56,11.61,774796,0
2006-04-10,11.49,11.7,11.37,11.49,908764,0
2006-04-11,11.49,11.63,11,11.08,1475470,0
2006-04-12,11.14,11.53,11.07,11.52,530196,0
2006-04-13,11.56,11.81,11.52,11.71,407256,0
2006-04-17,11.73,11.79,11.56,11.71,615408,0
2006-04-18,11.79,12.14,11.79,12.14,672986,0
2006-04-19,12.16,12.32,12.15,12.3,647956,0
2006-04-20,12.27,12.31,12.07,12.18,406170,0
2006-04-21,12.22,12.3,12.16,12.24,566354,0
2006-04-24,12.16,12.28,12.13,12.21,348676,0
2006-04-25,12.21,12.33,12.09,12.25,535182,0
2006-04-26,12.25,12.34,12.02,12.28,454616,0
2006-04-27,12.25,12.65,12.19,12.29,877126,0
2006-04-28,12.2,12.31,12.01,12.22,555546,0
2006-05-01,12.19,12.39,12.06,12.07,302732,0
2006-05-02,12.4,12.84,12.22,12.81,1292634,0
2006-05-03,12.78,13.02,12.69,13.02,683260,0
2006-05-04,13.02,13.4,13.02,13.39,1343766,0
2006-05-05,13.42,13.6,13.34,13.58,729474,0
2006-05-08,13.52,13.55,13.23,13.27,479568,0
2006-05-09,13.21,13.21,12.55,12.62,1263814,0
2006-05-10,12.57,12.81,12.28,12.7,1232556,0
2006-05-11,12.65,12.94,12.64,12.8,1014858,0
2006-05-12,12.73,12.73,12.11,12.42,863140,0
2006-05-15,12.35,12.7,12.18,12.41,781094,0
2006-05-16,12.45,12.45,12.19,12.33,441790,0
2006-05-17,12.22,12.33,11.86,11.9,755726,0
2006-05-18,11.93,11.96,11.5,11.53,783954,0
2006-05-19,11.52,11.95,11.35,11.78,1014484,0
2006-05-22,11.66,11.83,11.44,11.72,746960,0
2006-05-23,11.8,11.92,11.36,11.41,513762,0
2006-05-24,11.37,11.69,11.13,11.52,799764,0
2006-05-25,11.61,11.97,11.58,11.97,583752,0
2006-05-26,11.99,12.63,11.93,12.49,835550,0
2006-05-30,12.45,12.55,12.21,12.4,983366,0
2006-05-31,12.42,12.54,12.28,12.45,1019754,0
2006-06-01,12.39,12.63,12.3,12.62,455410,0
2006-06-02,12.65,12.76,12.56,12.7,439348,0
2006-06-05,12.65,12.66,12.04,12.06,555086,0
2006-06-06,12.11,12.38,11.73,11.98,1407096,0
2006-06-07,11.97,12.23,11.68,12.09,848314,0
2006-06-08,11.96,12.18,11.69,12.08,881800,0
2006-06-09,12.08,12.14,11.81,11.84,435824,0
2006-06-12,11.74,11.78,11,11.21,1741590,0
2006-06-13,11.18,11.39,10.73,10.9,954168,0
2006-06-14,10.9,11.13,10.85,11.05,492114,0
2006-06-15,11.13,11.62,11.12,11.44,640058,0
2006-06-16,11.39,11.41,11.01,11.19,1392160,0
2006-06-19,11.23,11.25,10.82,10.95,621464,0
2006-06-20,10.91,11.13,10.88,10.94,410752,0
2006-06-21,10.9,11.39,10.89,11.24,610550,0
2006-06-22,11.21,11.27,11.06,11.14,368654,0
2006-06-23,11.07,11.36,10.91,11.21,320072,0
2006-06-26,11.26,11.43,11.22,11.39,418012,0
2006-06-27,11.42,11.42,10.94,11.01,432072,0
2006-06-28,11.09,11.09,10.92,10.97,453936,0
2006-06-29,11.08,11.74,10.99,11.65,635626,0
2006-06-30,11.7,12.26,11.69,12.04,838522,0
2006-07-03,11.89,12.11,11.76,12.07,162058,0
2006-07-05,12.11,12.11,11.64,11.71,418842,0
2006-07-06,11.72,12.1,11.71,12.01,348132,0
2006-07-07,11.94,12.32,11.73,12.04,648718,0
2006-07-10,12.06,12.28,11.78,11.83,605470,0
2006-07-11,11.83,11.91,11.49,11.75,669006,0
2006-07-12,11.75,11.9,11.32,11.51,577366,0
2006-07-13,11.55,11.55,10.85,10.99,927004,0
2006-07-14,10.93,10.96,10.55,10.66,947324,0
2006-07-17,10.65,10.82,10.47,10.61,705566,0
2006-07-18,10.56,10.74,10.36,10.67,508422,0
2006-07-19,10.73,11.42,10.71,11.25,786924,0
2006-07-20,11.41,11.59,11.29,11.42,762486,0
2006-07-21,11.36,11.37,10.97,11.1,569502,0
2006-07-24,11.13,11.57,11.13,11.46,401936,0
2006-07-25,11.48,11.86,11.35,11.75,560620,0
2006-07-26,11.68,11.91,11.38,11.71,549450,0
2006-07-27,11.81,11.89,11.3,11.56,404586,0
2006-07-28,11.62,11.8,11.47,11.62,397008,0
2006-07-31,11.64,11.79,11.41,11.74,395164,0
2006-08-01,11.68,11.69,11.26,11.35,943902,0
2006-08-02,11.43,11.74,11.41,11.61,443864,0
2006-08-03,11.55,12.14,11.55,11.97,652066,0
2006-08-04,12.1,12.27,11.85,12.02,752374,0
2006-08-07,11.9,12.04,11.83,11.97,425704,0
2006-08-08,12.04,12.14,11.85,11.95,614654,0
2006-08-09,11.99,12.23,11.91,12,667670,0
2006-08-10,11.93,12.24,11.83,12.08,639554,0
2006-08-11,12.05,12.12,11.85,12.03,298154,0
2006-08-14,12.09,12.09,11.92,11.94,357370,0
2006-08-15,12.13,12.37,12.12,12.36,464384,0
2006-08-16,12.4,12.49,12.16,12.45,479208,0
2006-08-17,12.45,12.71,12.43,12.64,644672,0
2006-08-18,12.69,12.7,12.48,12.63,467992,0
2006-08-21,12.52,12.66,12.34,12.62,484960,0
2006-08-22,12.55,12.55,11.63,11.87,1492504,0
2006-08-23,11.92,11.98,11.65,11.85,550870,0
2006-08-24,11.93,12.01,11.73,11.84,471380,0
2006-08-25,11.8,12.04,11.68,11.78,519056,0
2006-08-28,11.77,11.92,11.62,11.66,548126,0
2006-08-29,11.68,11.89,11.42,11.82,934788,0
2006-08-30,11.86,12.1,11.76,12.01,520758,0
2006-08-31,12.05,12.17,12.05,12.06,523764,0
2006-09-01,12.19,12.2,12.04,12.08,212990,0
2006-09-05,12.07,12.28,11.98,12.19,383910,0
2006-09-06,12.13,12.13,11.65,11.7,875596,0
2006-09-07,11.66,11.68,11.26,11.36,1002996,0
2006-09-08,11.37,11.51,11.29,11.42,385572,0
2006-09-11,11.38,11.59,11.32,11.54,374412,0
2006-09-12,11.6,11.95,11.51,11.78,626696,0
2006-09-13,11.81,12.04,11.72,11.85,438940,0
2006-09-14,11.8,11.95,11.8,11.88,407114,0
2006-09-15,11.97,11.99,11.46,11.63,1097256,0
2006-09-18,11.55,11.81,11.46,11.65,348180,0
2006-09-19,11.61,11.73,11.36,11.58,404452,0
2006-09-20,11.71,11.93,11.67,11.75,388568,0
2006-09-21,11.82,11.94,11.56,11.57,652618,0
2006-09-22,11.52,11.65,11.13,11.22,994470,0
2006-09-25,11.22,11.47,11.04,11.31,756598,0
2006-09-26,11.4,11.75,11.4,11.53,932460,0
2006-09-27,11.48,11.68,11.43,11.5,1029220,0
2006-09-28,11.52,11.73,11.48,11.72,596262,0
2006-09-29,11.75,11.9,11.63,11.75,562852,0
2006-10-02,11.78,11.83,11.55,11.62,1862550,0
2006-10-03,11.56,11.81,11.43,11.76,579594,0
2006-10-04,11.7,12.17,11.69,12.09,805546,0
2006-10-05,12.13,12.39,12.13,12.24,762122,0
2006-10-06,12.19,12.29,12.14,12.22,460172,0
2006-10-09,12.17,12.26,12.05,12.23,411722,0
2006-10-10,12.07,12.13,11.92,11.93,1183198,0
2006-10-11,11.85,12.09,11.77,11.93,682862,0
2006-10-12,12.04,12.34,11.92,12.34,591550,0
2006-10-13,12.37,12.47,12.23,12.35,391628,0
2006-10-16,12.39,12.63,12.34,12.62,713140,0
2006-10-17,12.59,12.78,12.52,12.7,364676,0
2006-10-18,12.76,12.97,12.6,12.82,523656,0
2006-10-19,12.75,13.53,12.75,13.47,1100770,0
2006-10-20,13.54,13.54,13.13,13.2,844432,0
2006-10-23,13.28,13.28,12.97,13.04,1071150,0
2006-10-24,12.94,12.97,12.57,12.86,812682,0
2006-10-25,12.87,12.94,12.71,12.9,839220,0
2006-10-26,12.96,13.11,12.82,13.07,479868,0
2006-10-27,13.01,13.05,12.79,12.82,586884,0
2006-10-30,12.77,13.02,12.69,12.96,296582,0
2006-10-31,12.89,13.11,12.73,12.82,727078,0
2006-11-01,12.87,12.94,12.53,12.55,396580,0
2006-11-02,12.54,12.9,12.54,12.87,849258,0
2006-11-03,12.75,12.98,12.75,12.96,686434,0
2006-11-06,12.97,13.73,12.97,13.68,1048076,0
2006-11-07,13.73,13.83,13.47,13.62,1194230,0
2006-11-08,13.42,13.49,12.83,12.93,1319234,0
2006-11-09,12.96,13.13,12.65,12.7,722916,0
2006-11-10,12.66,13.22,12.62,13.22,697256,0
2006-11-13,13.22,13.58,13.15,13.57,904756,0
2006-11-14,13.72,13.83,13.38,13.82,868862,0
2006-11-15,13.78,14.1,13.66,14.1,1034460,0
2006-11-16,14.11,14.31,14.08,14.3,761692,0
2006-11-17,14.3,14.33,14.05,14.32,914402,0
2006-11-20,14.28,14.42,14.19,14.39,881938,0
2006-11-21,14.42,14.43,14.23,14.41,595852,0
2006-11-22,14.3,14.53,14.26,14.48,342866,0
2006-11-24,14.45,14.63,14.26,14.55,269516,0
2006-11-27,14.52,14.55,14.07,14.12,1557922,0
2006-11-28,14.08,14.26,14.07,14.17,661696,0
2006-11-29,14.21,14.42,14.21,14.4,433644,0
2006-11-30,14.36,14.51,14.12,14.5,812600,0
2006-12-01,14.4,14.53,14.13,14.47,578476,0
2006-12-04,14.48,14.77,14.46,14.74,639746,0
2006-12-05,14.78,14.78,14.44,14.48,1152736,0
2006-12-06,14.52,14.88,14.52,14.74,950438,0
2006-12-07,14.72,14.88,14.59,14.74,916752,0
2006-12-08,14.73,15.16,14.69,15,883336,0
2006-12-11,15.02,15.2,14.96,15.04,815952,0
2006-12-12,15.02,15.14,14.55,14.7,908234,0
2006-12-13,14.71,14.85,14.58,14.61,590356,0
2006-12-14,14.6,15.05,14.6,14.78,775936,0
2006-12-15,14.8,14.95,14.6,14.61,976656,0
2006-12-18,14.67,14.84,14.61,14.7,1368330,0
2006-12-19,14.69,14.9,14.58,14.8,1195348,0
2006-12-20,14.78,15.01,14.73,14.9,605690,0
2006-12-21,14.93,15.16,14.77,14.78,703062,0
2006-12-22,14.88,15.17,14.7,14.75,510326,0
2006-12-26,14.79,15.15,14.73,14.95,638166,0
2006-12-27,15.02,15.19,14.77,14.9,381634,0
2006-12-28,14.85,15.07,14.85,14.89,287402,0
2006-12-29,14.94,15.12,14.75,14.92,570690,0
2007-01-03,14.96,15.29,14.67,14.95,849928,0
2007-01-04,14.95,15.21,14.86,15.18,1835286,0
2007-01-05,15.14,15.24,14.95,15.05,985800,0
2007-01-08,14.64,15.26,14.3,14.98,2406152,0
2007-01-09,15.02,15.56,14.96,15.47,2362334,0
2007-01-10,15.45,15.92,15.34,15.65,1395354,0
2007-01-11,15.64,16.37,15.64,16.36,1237870,0
2007-01-12,16.35,16.83,16.28,16.82,1187990,0
2007-01-16,16.83,16.96,16.57,16.87,1844104,0
2007-01-17,16.76,17.21,16.69,17.13,1944684,0
2007-01-18,17.09,17.11,16.69,16.88,1274120,0
2007-01-19,16.81,17.17,16.69,17.12,644746,0
2007-01-22,17.12,17.16,16.75,16.95,746768,0
2007-01-23,16.91,17.05,16.77,17,956868,0
2007-01-24,17.13,17.38,16.95,17.22,1030792,0
2007-01-25,17.2,17.34,17.03,17.16,963548,0
2007-01-26,17.17,17.28,16.95,17.15,994428,0
2007-01-29,17.16,17.28,16.97,17.13,609956,0
2007-01-30,17.24,17.26,17.02,17.09,511924,0
2007-01-31,17.04,17.12,16.81,17.04,762482,0
2007-02-01,17.12,17.13,16.81,16.97,719446,0
2007-02-02,17.03,17.12,16.64,16.67,1864674,0
2007-02-05,16.74,16.87,16.58,16.71,1022280,0
2007-02-06,17.59,17.81,16.78,17.1,5676622,0
2007-02-07,17.08,17.85,17.08,17.69,1996698,0
2007-02-08,17,17.32,16.99,17.24,4090460,0
2007-02-09,17.24,17.54,17.02,17.37,2221212,0
2007-02-12,17.31,17.37,16.98,17.16,1549938,0
2007-02-13,17.17,17.2,16.69,16.87,1500572,0
2007-02-14,16.86,16.91,16.65,16.68,811866,0
2007-02-15,16.69,16.69,16.4,16.62,898822,0
2007-02-16,16.67,16.68,16.15,16.42,2184820,0
2007-02-20,16.43,16.62,16.28,16.51,1370686,0
2007-02-21,16.4,16.54,16.26,16.42,503568,0
2007-02-22,16.5,16.6,16.4,16.59,855272,0
2007-02-23,16.5,16.54,16.29,16.36,784486,0
2007-02-26,16.36,16.59,16.33,16.48,926708,0
2007-02-27,16.44,16.44,15.87,16.02,1804382,0
2007-02-28,16.04,16.15,15.75,15.95,1760600,0
2007-03-01,15.82,15.82,15.21,15.46,2032278,0
2007-03-02,15.49,15.55,14.87,14.89,1492602,0
2007-03-05,15.5,16.3,15.32,15.56,8040798,0
2007-03-06,15.71,15.94,15.34,15.53,2610366,0
2007-03-07,15.53,16.05,15.53,15.78,2240616,0
2007-03-08,15.93,16.3,15.79,16.06,1916010,0
2007-03-09,16.21,16.21,15.82,16,879228,0
2007-03-12,16.03,16.21,16.03,16.1,1160390,0
2007-03-13,16.05,16.05,15.56,15.58,1061094,0
2007-03-14,15.52,15.58,15.17,15.47,999944,0
2007-03-15,15.43,15.74,15.22,15.33,742416,0
2007-03-16,15.33,15.49,15.21,15.4,1038346,0
2007-03-19,15.47,15.65,15.34,15.49,669090,0
2007-03-20,15.48,15.97,15.45,15.86,1737784,0
2007-03-21,16,16.33,15.98,16.26,1315596,0
2007-03-22,16.34,16.34,16.09,16.26,1094796,0
2007-03-23,16.31,16.62,16.06,16.55,1239238,0
2007-03-26,16.5,16.72,16.34,16.72,1566102,0
2007-03-27,16.7,16.72,16.46,16.49,1245568,0
2007-03-28,16.47,16.49,16.22,16.25,801802,0
2007-03-29,16.27,16.32,16,16.24,571812,0
2007-03-30,16.27,16.61,16.25,16.43,782196,0
2007-04-02,16.44,16.65,16.18,16.42,726536,0
2007-04-03,16.46,16.88,16.39,16.81,1362954,0
2007-04-04,16.78,16.96,16.74,16.87,579060,0
2007-04-05,16.8,17.1,16.71,17.05,533902,0
2007-04-09,17.09,17.19,16.9,17.11,559162,0
2007-04-10,17.09,17.55,17.09,17.27,768062,0
2007-04-11,17.3,17.3,16.87,17.02,652716,0
2007-04-12,16.95,17,16.78,16.94,801374,0
2007-04-13,16.93,17.22,16.84,17.06,550822,0
2007-04-16,17.13,17.32,17.12,17.25,389140,0
2007-04-17,17.23,17.35,17.11,17.35,568072,0
2007-04-18,17.3,17.38,17.2,17.26,572330,0
2007-04-19,17.18,17.25,16.85,16.94,757606,0
2007-04-20,16.96,17.16,16.96,17.08,649952,0
2007-04-23,17.09,17.24,17,17.11,737102,0
2007-04-24,17.11,17.2,16.88,16.94,891914,0
2007-04-25,17.09,17.29,16.96,17.13,943064,0
2007-04-26,17.23,17.44,17.01,17.32,799396,0
2007-04-27,17.36,17.58,17.28,17.31,867354,0
2007-04-30,17.37,17.5,17.33,17.43,1351440,0
2007-05-01,17.64,18.12,17.33,17.83,1799400,0
2007-05-02,17.93,18.62,17.9,18.46,1841276,0
2007-05-03,18.5,19.06,18.49,18.87,1657782,0
2007-05-04,18.93,19,18.68,18.92,1222240,0
2007-05-07,18.92,18.93,18.38,18.57,877454,0
2007-05-08,18.51,18.55,17.98,18.35,883732,0
2007-05-09,18.22,18.29,18,18.15,964830,0
2007-05-10,18.03,18.09,17.77,17.8,1391926,0
2007-05-11,17.75,18.11,17.69,17.95,840962,0
2007-05-14,17.91,18.21,17.69,17.79,680084,0
2007-05-15,17.81,18.2,17.74,17.75,949710,0
2007-05-16,17.77,18.09,17.73,18.04,1011118,0
2007-05-17,17.99,18.19,17.92,17.94,626716,0
2007-05-18,17.95,18.21,17.84,18.12,546650,0
2007-05-21,18.03,18.73,18.03,18.7,1557736,0
2007-05-22,18.72,18.92,18.59,18.81,853114,0
2007-05-23,18.89,19.22,18.68,18.97,1287468,0
2007-05-24,18.91,18.94,18.18,18.41,1556452,0
2007-05-25,18.42,18.57,18.25,18.42,534662,0
2007-05-29,18.46,18.62,18.41,18.52,367678,0
2007-05-30,18.47,18.7,18.34,18.63,742570,0
2007-05-31,18.58,18.63,18.08,18.15,1629588,0
2007-06-01,18.16,18.19,17.84,18.06,1733624,0
2007-06-04,17.8,17.8,17.46,17.74,1207852,0
2007-06-05,17.68,17.87,17.48,17.59,962780,0
2007-06-06,17.52,18.18,17.5,17.98,1145944,0
2007-06-07,17.91,17.99,17.38,17.45,1043992,0
2007-06-08,17.48,17.69,17.28,17.59,700612,0
2007-06-11,17.68,17.88,17.59,17.79,707936,0
2007-06-12,17.69,17.73,17.2,17.35,1302580,0
2007-06-13,17.39,17.7,17.14,17.6,1675476,0
2007-06-14,17.64,17.99,17.6,17.77,1044100,0
2007-06-15,17.99,18.23,17.91,18.13,1145534,0
2007-06-18,18.21,18.3,17.95,18.22,611994,0
2007-06-19,18.13,18.34,17.97,18.09,617410,0
2007-06-20,18.18,18.18,17.59,17.59,507088,0
2007-06-21,17.55,17.61,17.35,17.52,663708,0
2007-06-22,17.5,17.63,17.19,17.28,1188292,0
2007-06-25,17.38,17.51,17.12,17.27,731692,0
2007-06-26,17.4,17.52,17.21,17.36,685224,0
2007-06-27,17.24,17.75,17.15,17.73,555650,0
2007-06-28,17.7,18.04,17.7,17.91,650696,0
2007-06-29,17.95,17.97,17.4,17.73,1311464,0
2007-07-02,17.81,18.06,17.76,17.94,504388,0
2007-07-03,17.92,18.31,17.92,18.27,403448,0
2007-07-05,18.25,18.56,18.08,18.5,901240,0
2007-07-06,18.51,18.8,18.44,18.73,582864,0
2007-07-09,18.7,18.73,18.37,18.5,734920,0
2007-07-10,18.36,18.62,18.26,18.6,947398,0
2007-07-11,18.6,18.74,18.49,18.6,1063748,0
2007-07-12,18.64,19.05,18.46,19.05,808368,0
2007-07-13,18.98,19.04,18.7,18.96,598290,0
2007-07-16,18.94,19.07,18.68,18.74,616022,0
2007-07-17,18.75,18.83,18.63,18.7,597066,0
2007-07-18,18.58,18.87,18.38,18.84,786274,0
2007-07-19,18.9,18.9,18.61,18.65,826958,0
2007-07-20,18.61,18.84,18.53,18.57,739674,0
2007-07-23,18.61,18.95,18.37,18.7,536398,0
2007-07-24,18.54,18.89,18.34,18.48,813104,0
2007-07-25,18.65,18.98,18.31,18.9,833258,0
2007-07-26,18.56,18.99,18.52,18.8,792362,0
2007-07-27,18.78,18.83,18.3,18.34,1606610,0
2007-07-30,18.33,18.38,17.71,17.91,1197590,0
2007-07-31,18.04,18.4,17.81,17.82,1056908,0
2007-08-01,17.76,17.94,17.28,17.55,818238,0
2007-08-02,17.59,17.88,17.44,17.87,665792,0
2007-08-03,17.82,18.58,17.79,18.05,1092398,0
2007-08-06,18.09,19.18,17.72,19.05,1530112,0
2007-08-07,18.94,20.93,18.94,20.55,3955322,0
2007-08-08,20.81,21.36,20.64,21.29,2682592,0
2007-08-09,20.99,22.98,20.81,21.28,4634574,0
2007-08-10,20.86,21.06,19.03,19.82,2839464,0
2007-08-13,19.94,20.2,19.23,19.46,1336636,0
2007-08-14,19.36,20.14,19.36,19.56,923082,0
2007-08-15,19.59,20.31,19.3,19.3,1071376,0
2007-08-16,19.35,19.66,18.87,19.34,1433932,0
2007-08-17,19.93,20.16,19.73,19.92,1440244,0
2007-08-20,19.93,20.6,19.79,20.56,851922,0
2007-08-21,20.19,21.27,19.95,20.04,1741456,0
2007-08-22,20.25,20.45,20.13,20.34,1276656,0
2007-08-23,20.39,20.6,20.35,20.49,657084,0
2007-08-24,20.49,20.57,20.23,20.36,978606,0
2007-08-27,19.96,20.39,19.85,20.24,1006598,0
2007-08-28,20.07,20.26,19.67,19.71,1080250,0
2007-08-29,19.9,20.46,19.67,20.44,797192,0
2007-08-30,20.2,20.71,20.16,20.66,593082,0
2007-08-31,20.69,21.29,20.69,20.96,1122448,0
2007-09-04,20.98,21.34,20.88,21.13,827158,0
2007-09-05,21.05,21.5,21,21.32,1220020,0
2007-09-06,21.34,21.85,21.34,21.58,746382,0
2007-09-07,21.29,21.93,21.03,21.84,1287500,0
2007-09-10,21.89,21.96,21.31,21.73,648306,0
2007-09-11,21.61,22.13,21.49,22.12,846006,0
2007-09-12,22.1,22.71,21.97,22.44,1077456,0
2007-09-13,22.52,22.83,22.32,22.47,1153512,0
2007-09-14,22.13,22.66,22.06,22.46,1056394,0
2007-09-17,22.47,22.55,21.92,21.92,1223350,0
2007-09-18,21.81,21.93,21.33,21.88,1839274,0
2007-09-19,21.96,22.56,21.92,22.34,1575232,0
2007-09-20,22.27,22.45,21.92,22.01,796584,0
2007-09-21,22.17,22.29,21.89,22.11,1834062,0
2007-09-24,22.21,23.79,22.21,23.6,2156134,0
2007-09-25,23.6,23.84,23.14,23.84,1247506,0
2007-09-26,23.84,24.6,23.66,24.36,1665432,0
2007-09-27,24.41,25.1,24.17,24.8,2111158,0
2007-09-28,24.78,25.23,24.65,24.87,1150592,0
2007-10-01,24.95,26.45,24.77,26.09,2770052,0
2007-10-02,26.07,26.27,25.67,25.97,1463182,0
2007-10-03,25.77,26.64,25.77,26.22,948468,0
2007-10-04,26.38,26.87,26.02,26.62,1311738,0
2007-10-05,26.86,27.75,26.82,27.55,1947842,0
2007-10-08,27.61,28.07,27.13,28.05,1473726,0
2007-10-09,28.18,28.22,27.6,27.78,1377040,0
2007-10-10,27.58,28.05,27.5,27.79,1243042,0
2007-10-11,27.45,27.54,26.06,26.33,2664258,0
2007-10-12,26.12,26.37,25.51,26.04,1969446,0
2007-10-15,26.31,26.56,26.04,26.29,1385962,0
2007-10-16,26.35,26.47,26.05,26.11,833006,0
2007-10-17,26.46,26.46,25.2,25.42,1550032,0
2007-10-18,25.39,25.4,24.42,24.83,1908628,0
2007-10-19,24.85,24.89,24.21,24.28,1532612,0
2007-10-22,24.15,24.99,23.72,24.7,2029174,0
2007-10-23,24.94,25.3,24.7,25.07,1189584,0
2007-10-24,24.83,25.08,24.32,24.87,883492,0
2007-10-25,24.9,25.02,24.33,24.44,895188,0
2007-10-26,24.7,25.21,24.46,24.99,784268,0
2007-10-29,25.07,26.23,25.01,26.2,1704616,0
2007-10-30,26.29,26.44,25.6,25.71,707208,0
2007-10-31,25.96,26.41,25.36,26.4,995646,0
2007-11-01,26.54,26.6,24.81,25.05,1938218,0
2007-11-02,25.41,25.92,25.12,25.5,1374502,0
2007-11-05,25.1,25.42,25.05,25.2,1149298,0
2007-11-06,25.24,25.33,24.7,25.26,1016070,0
2007-11-07,24.9,24.9,23.42,23.46,2802006,0
2007-11-08,23.63,23.99,22.54,23.68,3210438,0
2007-11-09,23.51,23.71,23.13,23.23,1150558,0
2007-11-12,23.14,23.59,22.95,23.03,825798,0
2007-11-13,23.16,23.29,22.55,23.15,1120224,0
2007-11-14,23.09,23.34,22.7,22.77,1509534,0
2007-11-15,22.67,23.02,22.03,22.2,1610044,0
2007-11-16,22.24,22.32,21.55,21.55,1530650,0
2007-11-19,21.32,22.05,21.1,21.43,1246832,0
2007-11-20,21.46,22.18,21.46,22.01,1716068,0
2007-11-21,21.84,22.14,21.47,21.96,1112006,0
2007-11-23,22.04,22.59,21.76,22.34,607564,0
2007-11-26,22.41,22.79,21.85,22.04,1162976,0
2007-11-27,22,22.54,21.76,22.53,1263344,0
2007-11-28,22.54,23.66,22.47,23.39,1973638,0
2007-11-29,23.32,23.6,22.7,22.94,1308612,0
2007-11-30,23.05,23.48,22.83,22.98,1999952,0
2007-12-03,22.81,23.13,22.59,22.91,1875756,0
2007-12-04,22.94,23.18,22.72,22.88,1358806,0
2007-12-05,23.18,23.56,23.01,23.28,902120,0
2007-12-06,23.35,24.5,23.21,24.39,1425472,0
2007-12-07,24.46,24.46,23.95,24.21,1375250,0
2007-12-10,24.21,24.29,23.54,23.84,903468,0
2007-12-11,23.69,23.81,23.08,23.15,865814,0
2007-12-12,23.15,23.56,22.45,22.6,1254876,0
2007-12-13,22.61,22.74,22.01,22.1,1300142,0
2007-12-14,22.2,22.61,22.1,22.21,696274,0
2007-12-17,22.11,22.32,21.39,21.65,1098286,0
2007-12-18,21.19,22.05,21.15,21.86,1148952,0
2007-12-19,21.87,22.74,21.84,22.68,1431604,0
2007-12-20,22.93,23.21,22.32,23.19,1625920,0
2007-12-21,23.53,23.59,22.86,23.09,1478888,0
2007-12-24,23.03,23.21,22.87,23.04,319806,0
2007-12-26,22.88,23.31,22.77,23.1,873824,0
2007-12-27,23,23.09,22.44,22.55,749518,0
2007-12-28,22.72,22.89,22.29,22.45,646916,0
2007-12-31,22.3,22.52,21.83,22.13,1195944,0
2008-01-02,21.93,22.26,21.7,22,1368518,0
2008-01-03,22.02,22.14,21.65,21.79,958810,0
2008-01-04,21.58,21.7,21.3,21.46,852750,0
2008-01-07,21.48,21.75,21.39,21.66,1008804,0
2008-01-08,21.72,22.18,21.45,21.65,1618350,0
2008-01-09,21.49,21.95,21.46,21.91,826874,0
2008-01-10,21.75,23.32,21.75,23.23,2562310,0
2008-01-11,23.23,23.72,22.97,23.14,1619286,0
2008-01-14,23.34,23.36,22.36,23.01,1882634,0
2008-01-15,22.7,22.95,22.32,22.49,1653470,0
2008-01-16,22.34,22.44,21.65,22.03,1655894,0
2008-01-17,22.2,22.26,21.33,21.52,1454292,0
2008-01-18,21.29,21.68,20.74,21.17,2298918,0
2008-01-22,20.7,21.15,20.19,20.68,2399080,0
2008-01-23,20.23,20.46,19.55,20.36,2950486,0
2008-01-24,20.36,20.66,20.06,20.16,2021860,0
2008-01-25,20.33,20.37,19.62,19.79,1350758,0
2008-01-28,19.83,20.52,19.75,20.29,1615890,0
2008-01-29,20.54,20.69,20.26,20.48,1665792,0
2008-01-30,20.32,20.9,20.32,20.48,1635588,0
2008-01-31,20.38,20.64,20.2,20.51,1300234,0
2008-02-01,20.63,20.96,19.25,20.02,5556700,0
2008-02-04,20.11,20.58,20.03,20.38,2150532,0
2008-02-05,20.17,20.84,19.64,19.84,3632870,0
2008-02-06,20.04,20.04,19.09,19.09,2415290,0
2008-02-07,19.11,19.11,18.29,18.77,4206828,0
2008-02-08,18.66,19.11,18.66,18.93,2622962,0
2008-02-11,18.99,19.03,18.39,18.43,1535282,0
2008-02-12,18.36,18.72,18.1,18.26,1873600,0
2008-02-13,18.48,18.6,18.26,18.38,1752116,0
2008-02-14,18.45,18.74,18.28,18.37,1943168,0
2008-02-15,18.25,18.52,17.64,17.95,1861696,0
2008-02-19,18.25,18.48,17.97,18.06,2678104,0
2008-02-20,18.01,18.1,17.94,18.01,1668272,0
2008-02-21,18.12,18.12,17.23,17.56,2387706,0
2008-02-22,17.94,18,17.13,17.59,1910066,0
2008-02-25,17.64,18.08,17.63,17.9,1378250,0
2008-02-26,17.67,18.37,17.44,17.94,926128,0
2008-02-27,17.75,17.99,17.68,17.97,826874,0
2008-02-28,18,18,17.71,17.91,867650,0
2008-02-29,17.77,17.99,17.35,17.65,1317200,0
2008-03-03,17.63,17.92,17.3,17.59,1229968,0
2008-03-04,17.38,17.77,17.31,17.64,1351484,0
2008-03-05,17.76,17.95,17.51,17.82,965792,0
2008-03-06,17.81,17.88,17.24,17.27,1051120,0
2008-03-07,17.19,17.24,16.81,17.22,1344474,0
2008-03-10,17.17,17.23,16.38,16.58,2019540,0
2008-03-11,17.08,17.13,16.44,16.85,1696014,0
2008-03-12,16.9,17.35,16.82,16.93,1682530,0
2008-03-13,16.77,17.46,16.64,17.36,1412168,0
2008-03-14,17.51,17.51,16.68,17.03,1706826,0
2008-03-17,16.71,17.09,16.52,16.66,860142,0
2008-03-18,16.4,17.22,16.4,16.95,1159212,0
2008-03-19,17.11,17.28,16.85,16.96,929354,0
2008-03-20,17.13,17.46,16.63,17.43,2358664,0
2008-03-24,17.44,18.34,17.44,18.03,1466660,0
2008-03-25,18.07,18.58,17.89,18.45,1355112,0
2008-03-26,18.33,18.9,18.24,18.76,1014572,0
2008-03-27,18.82,19.78,18.61,19.49,4078008,0
2008-03-28,19.23,19.84,19.07,19.21,1692244,0
2008-03-31,19.06,19.36,18.69,19.21,1115410,0
2008-04-01,19.24,19.8,19.13,19.65,1277442,0
2008-04-02,19.61,19.77,19.4,19.52,887086,0
2008-04-03,19.36,19.71,19.32,19.48,507908,0
2008-04-04,19.61,19.64,19.34,19.4,1483374,0
2008-04-07,19.57,19.65,19.27,19.48,684970,0
2008-04-08,19.54,19.63,19.39,19.55,676262,0
2008-04-09,19.55,19.81,19.04,19.24,1216642,0
2008-04-10,19.25,20.02,19.21,19.89,1149834,0
2008-04-11,19.79,19.97,19.34,19.55,1099338,0
2008-04-14,19.61,19.78,19.41,19.54,455226,0
2008-04-15,19.55,19.93,19.33,19.88,894320,0
2008-04-16,20.08,20.49,19.97,20.17,1384930,0
2008-04-17,20.13,20.29,19.78,19.79,750216,0
2008-04-18,20.11,20.13,19.75,19.85,804946,0
2008-04-21,19.86,19.96,19.63,19.72,654768,0
2008-04-22,19.59,19.75,19.29,19.6,1498812,0
2008-04-23,19.68,19.81,19.37,19.77,649694,0
2008-04-24,19.82,20,19.47,19.75,690828,0
2008-04-25,19.88,19.88,19.54,19.69,609160,0
2008-04-28,19.64,19.97,19.55,19.74,1019902,0
2008-04-29,19.76,20.1,19.76,19.88,702280,0
2008-04-30,19.95,20.21,19.7,19.81,1080120,0
2008-05-01,19.83,20.72,19.67,20.58,1283884,0
2008-05-02,20.74,20.86,20.17,20.27,1196178,0
2008-05-05,20.31,20.78,20.18,20.59,1224046,0
2008-05-06,20.48,20.82,19.33,19.66,2651186,0
2008-05-07,19.75,19.75,19.24,19.34,1661384,0
2008-05-08,19.33,19.73,19.19,19.55,1613948,0
2008-05-09,19.49,19.83,19.16,19.56,1433126,0
2008-05-12,19.66,20.08,19.55,19.87,869734,0
2008-05-13,19.86,19.86,19.55,19.67,1038632,0
2008-05-14,19.87,20.92,19.84,20.64,3194314,0
2008-05-15,20.65,21.55,20.5,21.49,2387532,0
2008-05-16,21.56,21.84,21.41,21.69,2916730,0
2008-05-19,21.63,22.3,21.54,21.98,2021452,0
2008-05-20,21.92,22.47,21.76,22.19,1853778,0
2008-05-21,22.19,22.31,21.6,21.97,1775528,0
2008-05-22,22.84,23.32,22.45,22.96,3688586,0
2008-05-23,22.78,23.46,22.78,23.18,2367050,0
2008-05-27,23.52,23.79,23.14,23.75,2104528,0
2008-05-28,23.47,23.47,22.65,22.91,4345130,0
2008-05-29,22.83,23.41,22.79,23.23,1887098,0
2008-05-30,23.14,23.25,22.84,23.09,1332330,0
2008-06-02,22.97,23.43,22.9,23.42,4090894,0
2008-06-03,23.41,23.42,22.79,22.96,1509656,0
2008-06-04,22.91,23.25,22.7,23.03,2983314,0
2008-06-05,22.92,23.08,22.42,22.9,2363124,0
2008-06-06,22.72,23.04,22.47,22.59,1468274,0
2008-06-09,22.55,22.55,22.14,22.29,1691330,0
2008-06-10,22.27,22.43,21.9,21.9,1282150,0
2008-06-11,21.92,21.93,21.4,21.66,1301768,0
2008-06-12,21.81,22.14,21.6,21.62,1743968,0
2008-06-13,21.83,21.99,21.46,21.61,2045142,0
2008-06-16,21.65,21.86,21.46,21.71,1765174,0
2008-06-17,21.73,22.41,21.73,22.23,3465744,0
2008-06-18,22.24,23.27,22.1,23.25,4441044,0
2008-06-19,23.36,24.12,23.25,24.02,4487942,0
2008-06-20,23.9,24.09,23.55,23.85,2391644,0
2008-06-23,23.85,23.85,22.85,22.85,1825886,0
2008-06-24,22.69,23.01,22.24,22.43,2045346,0
2008-06-25,22.51,23.04,22.43,22.81,1265172,0
2008-06-26,22.71,22.96,22.39,22.74,1112032,0
2008-06-27,22.73,23.16,22.53,22.85,3791886,0
2008-06-30,21.27,21.89,21.24,21.7,27621848,0
2008-07-01,21.38,24.54,21.38,24.5,16277382,0
2008-07-02,24.35,25.44,24.02,25.25,10427756,0
2008-07-03,25.07,25.69,24.96,25.21,2711770,0
2008-07-07,25.1,25.16,24.17,24.67,5097984,0
2008-07-08,24.66,25.55,24.27,25.5,7263442,0
2008-07-09,25.4,25.99,25.22,25.4,4896366,0
2008-07-10,25.51,27.82,25.44,27.63,10043248,0
2008-07-11,27.06,27.77,27.05,27.52,3131648,0
2008-07-14,27.54,28.22,27.38,27.57,3623584,0
2008-07-15,27.47,28.48,27.2,28.16,3378048,0
2008-07-16,28.16,28.42,27.96,28.16,2541248,0
2008-07-17,28.33,28.9,27.75,28.75,2614542,0
2008-07-18,28.76,28.84,28.45,28.7,2747142,0
2008-07-21,28.74,29.59,28.7,29.29,4282538,0
2008-07-22,29.42,29.79,28.9,29.74,2573184,0
2008-07-23,29.64,30.09,29,29.02,3817776,0
2008-07-24,29.14,29.14,28.16,28.65,2708216,0
2008-07-25,28.86,30.61,28.78,30.52,4037102,0
2008-07-28,30.51,30.99,30.1,30.14,1782538,0
2008-07-29,30.17,30.47,29.73,29.81,2091814,0
2008-07-30,30.73,30.99,30.08,30.46,3142174,0
2008-07-31,30.33,31.89,30.24,31.71,3149260,0
2008-08-01,31.89,32.14,30.99,31.57,1904372,0
2008-08-04,31.58,31.69,31.06,31.61,1491424,0
2008-08-05,31.78,31.78,31.16,31.73,2111172,0
2008-08-06,31.72,31.95,31.27,31.36,2462732,0
2008-08-07,31.35,31.93,30.69,30.91,2875956,0
2008-08-08,30.99,31.79,30.88,31.58,3083348,0
2008-08-11,31.7,32.66,31.57,32.57,1905394,0
2008-08-12,32.64,32.64,31.99,32.41,1864530,0
2008-08-13,32.34,32.71,31.86,32.13,2291680,0
2008-08-14,32.01,32.23,31.33,31.43,3235004,0
2008-08-15,31.7,31.7,30.93,31.23,4975116,0
2008-08-18,31.33,31.71,31.05,31.21,2510036,0
2008-08-19,30.99,30.99,29.2,29.75,5889180,0
2008-08-20,30.46,31.47,30.16,31.23,3819378,0
2008-08-21,30.04,30.89,29.93,30.3,3417928,0
2008-08-22,30.29,30.75,30.17,30.43,1739216,0
2008-08-25,30.43,31.14,30.37,31.05,2588232,0
2008-08-26,30.99,31.32,30.71,30.98,1534700,0
2008-08-27,30.87,32.03,30.87,31.95,2528412,0
2008-08-28,31.84,32.31,31.68,32.18,1871384,0
2008-08-29,32.22,32.69,32.21,32.52,1443660,0
2008-09-02,32.47,32.78,32.15,32.59,1607194,0
2008-09-03,32.31,32.81,31.47,31.61,2488426,0
2008-09-04,31.51,31.51,30.61,30.66,1812418,0
2008-09-05,30.27,30.66,29.72,30.36,1714210,0
2008-09-08,30.95,31.21,30.2,30.71,1880120,0
2008-09-09,30.6,31.12,30.07,30.14,1541920,0
2008-09-10,30.27,31.09,30,30.94,2223608,0
2008-09-11,30.5,31.55,30.17,31.52,1639198,0
2008-09-12,31.51,31.7,30.81,31.13,1588566,0
2008-09-15,30.26,31.11,30.05,30.66,1067110,0
2008-09-16,31.19,31.59,30.81,31.53,1936564,0
2008-09-17,31.45,31.71,30.41,30.48,2091854,0
2008-09-18,30.41,30.96,28.49,29.92,5228066,0
2008-09-19,31.23,31.47,30.14,31.06,4737012,0
2008-09-22,30.75,31.16,29.85,30.05,1181844,0
2008-09-23,29.95,30.97,29.66,29.89,822432,0
2008-09-24,30.19,31.47,29.91,31.38,1811744,0
2008-09-25,31.44,32.97,31.34,32.54,2542918,0
2008-09-26,32.2,32.95,31.85,32.58,2206230,0
2008-09-29,32.2,32.58,30.83,30.88,2455294,0
2008-09-30,30.75,31.08,29.9,30.94,1708966,0
2008-10-01,30.34,31.47,30.32,31.38,1554628,0
2008-10-02,31.19,31.95,30.7,30.87,1654134,0
2008-10-03,30.99,31.82,28.74,29.42,2937488,0
2008-10-06,28.64,29.54,27.71,28.35,3637208,0
2008-10-07,28.93,29.46,28.14,28.28,2443256,0
2008-10-08,27.79,30.04,27.73,29.03,2625204,0
2008-10-09,29.07,30.14,27.42,27.54,2792798,0
2008-10-10,27.05,27.77,25.75,26.68,4514222,0
2008-10-13,27.23,28.6,26.83,28.37,3096390,0
2008-10-14,28.64,29.56,27.36,27.46,2396580,0
2008-10-15,27.4,27.63,25.45,25.8,2730330,0
2008-10-16,25.82,28.36,25.34,27.98,3493590,0
2008-10-17,27.34,29.08,27.21,27.36,1993838,0
2008-10-20,27.97,28.16,26.77,28.12,1058918,0
2008-10-21,27.94,30.91,27.94,29.47,3774282,0
2008-10-22,29.59,29.59,28.17,28.61,3314072,0
2008-10-23,28.64,28.8,26.34,28.37,2362088,0
2008-10-24,25.8,27.66,25.8,27.09,1747128,0
2008-10-27,26.63,27.02,25.39,25.41,1957382,0
2008-10-28,25.68,26.96,25.03,26.81,2277632,0
2008-10-29,27.17,28,27.07,27.26,2730710,0
2008-10-30,27.88,29.08,27.24,28.57,1707596,0
2008-10-31,27.8,30.08,27.8,30.08,2058940,0
2008-11-03,30.52,30.52,28.92,29.62,1751468,0
2008-11-04,31.71,34.3,31.48,33.48,6318034,0
2008-11-05,32.99,34.55,32.66,33.85,4082746,0
2008-11-06,33.85,34.27,32.67,33.84,3574670,0
2008-11-07,33.97,34.08,32.88,33.82,1605994,0
2008-11-10,34.22,34.33,33.71,33.87,1705176,0
2008-11-11,33.82,33.84,32.21,32.39,2951208,0
2008-11-12,32,32.31,30.31,30.53,2809032,0
2008-11-13,30.33,33.16,29.61,32.9,3351872,0
2008-11-14,32.46,32.67,31.47,31.53,4145370,0
2008-11-17,31.41,32.42,31,32.01,1592170,0
2008-11-18,32.3,32.35,30.68,31.52,2183730,0
2008-11-19,31.44,31.65,29.61,29.68,2581624,0
2008-11-20,29.14,29.67,28.25,28.67,3277442,0
2008-11-21,29.79,30.04,27.37,28.67,4336850,0
2008-11-24,29.05,29.56,27.99,29.06,3130308,0
2008-11-25,29.2,29.84,28.76,28.76,5539290,0
2008-11-26,28.62,29.15,28.07,28.99,2012606,0
2008-11-28,28.7,28.77,27.9,28.27,847860,0
2008-12-01,27.89,28.12,26.91,27.08,2372104,0
2008-12-02,27.48,28.39,26.64,28.18,2172072,0
2008-12-03,27.75,28.85,27.5,28.51,2284418,0
2008-12-04,28.32,29.75,27.97,28.85,3323090,0
2008-12-05,28.48,29.9,28.18,29.77,2072454,0
2008-12-08,30.25,30.85,29.88,30.45,2610228,0
2008-12-09,29.78,30.99,29.61,29.75,2121152,0
2008-12-10,30.06,30.65,28.57,28.65,2267258,0
2008-12-11,28.66,29.59,28.35,28.81,3120982,0
2008-12-12,28.65,29.56,27.91,29.53,2020552,0
2008-12-15,29.73,29.81,28.95,29.28,1055068,0
2008-12-16,29.61,30.82,29.33,30.59,1649370,0
2008-12-17,30.28,31.64,30.02,31.09,2192716,0
2008-12-18,31.18,32.32,30.89,31.43,1496110,0
2008-12-19,31.81,32.05,30.85,31.05,1957524,0
2008-12-22,31.04,31.24,30.09,30.94,1225028,0
2008-12-23,31.82,31.83,30.86,31.19,743872,0
2008-12-24,31.19,31.43,30.41,30.82,347086,0
2008-12-26,30.91,31.55,30.91,31.42,415140,0
2008-12-29,31.53,31.72,30.45,30.94,645284,0
2008-12-30,31.22,31.57,30.86,31.43,692284,0
2008-12-31,31.59,32.14,31,31.59,1060770,0
2009-01-02,31.36,32.81,31.14,32.6,1116966,0
2009-01-05,32.78,34.71,31.95,34.35,2383342,0
2009-01-06,34.45,34.77,32.21,32.44,2938610,0
2009-01-07,31.95,32.66,31.66,32.51,1442592,0
2009-01-08,32.54,32.6,31.66,32.02,1663138,0
2009-01-09,32.1,32.1,30.9,31.57,1188918,0
2009-01-12,31.01,32.3,31.01,32.11,1189872,0
2009-01-13,31.94,33.47,31.44,33.13,1514432,0
2009-01-14,32.7,33.05,32.05,32.46,1125700,0
2009-01-15,32.45,33.43,31.4,33.43,1354578,0
2009-01-16,33.64,35.07,33.55,35.05,2552896,0
2009-01-20,34.69,35.21,33.2,33.49,2421204,0
2009-01-21,33.73,34.55,33.16,34.44,1152314,0
2009-01-22,33.9,34.72,33.5,34.31,982052,0
2009-01-23,33.75,34.69,33.41,34.29,1059606,0
2009-01-26,33.76,34.52,33.02,34.24,1071840,0
2009-01-27,34.26,35.04,34.26,34.95,1066786,0
2009-01-28,35.07,35.61,35.07,35.45,1293636,0
2009-01-29,34.6,35.97,34.6,35.11,1358442,0
2009-01-30,35.15,35.91,35.03,35.56,1434806,0
2009-02-02,35.28,35.42,33.7,34.33,2518158,0
2009-02-03,37.48,40.53,37.17,40.16,8575438,0
2009-02-04,40.35,40.72,39.63,39.63,3078642,0
2009-02-05,39.45,40.05,39.05,39.87,2979272,0
2009-02-06,39.54,40.41,39.51,40.18,1464796,0
2009-02-09,39.9,41.29,39.82,41.15,1815818,0
2009-02-10,41.12,42.15,40.63,41.23,2256946,0
2009-02-11,41.26,41.72,40.7,41.17,1588972,0
2009-02-12,40.51,41.76,40.51,41.64,1327622,0
2009-02-13,41.56,41.96,41.02,41.72,925790,0
2009-02-17,40.67,41.48,40.58,41.24,1411126,0
2009-02-18,41.11,41.48,40.5,40.63,1178938,0
2009-02-19,40.77,41.31,40.12,40.31,1485940,0
2009-02-20,39.88,40.5,39.58,40.02,2181784,0
2009-02-23,40.38,40.41,38.3,38.44,1569492,0
2009-02-24,38.48,39.5,38.18,39.2,1742552,0
2009-02-25,39.57,40.38,38.8,38.8,2011132,0
2009-02-26,38.98,39.67,38.55,38.81,2013962,0
2009-02-27,38.15,39.3,37.58,37.6,1959732,0
2009-03-02,37.13,37.18,35.8,36.06,3287706,0
2009-03-03,36.49,37.62,35.92,36.68,3207120,0
2009-03-04,37.06,38.62,37.06,38.03,1608530,0
2009-03-05,37.6,38.19,36.77,36.85,1550084,0
2009-03-06,37.13,37.51,36.4,37.05,1367534,0
2009-03-09,36.95,37.97,36.79,37.16,1243066,0
2009-03-10,37.68,38.95,37.61,38.95,1475048,0
2009-03-11,38.95,40.04,37.42,37.42,1566890,0
2009-03-12,37.39,39.62,37.36,39.41,1437268,0
2009-03-13,39.45,39.57,38.99,39.21,833154,0
2009-03-16,39.43,40.29,38.57,38.7,1153852,0
2009-03-17,38.73,39.31,37.06,39.31,1268972,0
2009-03-18,39.1,39.67,38.65,39.03,1215600,0
2009-03-19,39.31,39.59,37.74,38.17,1144860,0
2009-03-20,38.62,38.62,37.49,37.49,1688486,0
2009-03-23,38.11,38.67,37.67,38.62,1218144,0
2009-03-24,38.84,39.4,38,38.73,1525056,0
2009-03-25,39.66,42.84,39.54,42.48,5456198,0
2009-03-26,44.57,44.57,42.48,43.31,2563162,0
2009-03-27,43.35,44.15,42.06,42.1,1470352,0
2009-03-30,42.37,43.47,41.25,43.14,1414750,0
2009-03-31,43.48,44.9,43.22,43.36,1514334,0
2009-04-01,42.91,43.22,42.1,42.98,1232673,0
2009-04-02,43.93,43.99,41.18,41.62,1936636,0
2009-04-03,41.48,42.07,41.12,41.56,1199550,0
2009-04-06,41.57,42.49,40.05,41.45,1305607,0
2009-04-07,40.95,41.83,40.63,41.18,872451,0
2009-04-08,42.02,42.69,41.01,42.65,1095402,0
2009-04-09,43.32,44.1,43.05,43.37,1238315,0
2009-04-13,43.31,44.41,43.02,43.87,1144396,0
2009-04-14,43.66,43.79,42.27,42.88,812008,0
2009-04-15,42.67,43.11,41.9,42.34,830479,0
2009-04-16,42.86,43.76,42.45,43.35,892339,0
2009-04-17,43.5,43.71,42.37,43.19,919423,0
2009-04-20,42.07,42.63,40.87,41.26,1637267,0
2009-04-21,41.03,41.66,37.38,38.88,4109547,0
2009-04-22,39.29,39.58,35.86,36.26,3916944,0
2009-04-23,35.83,37.11,34.78,36.25,4454524,0
2009-04-24,36.89,36.89,35.79,36.25,1863131,0
2009-04-27,35.48,36.43,35.38,36.11,1238582,0
2009-04-28,35.86,37.97,35.52,37.58,1913484,0
2009-04-29,37.78,38.15,36.78,37.64,1230199,0
2009-04-30,37.84,38.52,36.95,36.99,1642501,0
2009-05-01,37.17,37.18,36.14,36.38,1116009,0
2009-05-04,36.45,36.48,35.28,35.99,3387555,0
2009-05-05,30.52,32.6,28.7,32.14,12079335,0
2009-05-06,32.38,32.38,30.4,30.8,5529118,0
2009-05-07,30.99,31.08,30.28,30.61,2185915,0
2009-05-08,31.08,31.2,28.97,29.21,3602906,0
2009-05-11,29.56,31.24,29.29,31.04,2896895,0
2009-05-12,32.08,32.12,30.92,31.28,2931178,0
2009-05-13,30.36,31.86,30.04,30.89,2303943,0
2009-05-14,30.94,31.37,30.54,30.86,1571102,0
2009-05-15,31.05,31.51,30.33,31.34,2157583,0
2009-05-18,31.33,31.34,30.67,31.13,1363178,0
2009-05-19,31.89,32.97,31.2,32.42,2084648,0
2009-05-20,32.48,32.95,31.67,31.76,1708608,0
2009-05-21,32.2,32.39,30.37,31.24,1331638,0
2009-05-22,31.3,31.6,30.83,31.04,944554,0
2009-05-26,31.11,32.5,31.02,32.49,1362767,0
2009-05-27,32.23,33.2,31.71,32.16,1309221,0
2009-05-28,32.87,33.56,32.24,33.49,1813289,0
2009-05-29,33.55,34.62,32.95,34.48,5621835,0
2009-06-01,34.99,36.24,34.82,35.18,2380735,0
2009-06-02,34.33,36.5,34.33,35.95,1652187,0
2009-06-03,35.81,36.65,35.39,36.37,1268958,0
2009-06-04,36.39,36.55,35.11,35.26,1512913,0
2009-06-05,35.4,35.79,34.35,35.32,1846176,0
2009-06-08,35.14,35.33,34.25,34.38,1210467,0
2009-06-09,34.62,35.51,34.62,35.31,1034345,0
2009-06-10,35.39,35.75,34.5,35.1,773127,0
2009-06-11,35.11,36.58,35.11,35.94,1840650,0
2009-06-12,35.66,36.05,35.33,36,1055716,0
2009-06-15,36.86,37.23,35.17,35.48,1318979,0
2009-06-16,35.61,35.83,34.58,34.82,948248,0
2009-06-17,34.71,36.9,34.71,36.66,1304192,0
2009-06-18,36.52,36.86,34.76,36.5,867508,0
2009-06-19,36.94,37.5,36.66,37.27,1175678,0
2009-06-22,36.93,37.2,36.28,36.7,1245497,0
2009-06-23,36.75,36.86,35.31,35.4,1501211,0
2009-06-24,35.5,36.21,34.94,36.09,1650303,0
2009-06-25,35.81,37.72,35.75,37.5,1607714,0
2009-06-26,37.48,37.48,34.34,34.6,16054808,0
2009-06-29,35.17,36.19,34.52,36.16,2460185,0
2009-06-30,35.99,36.48,35.17,35.65,3599842,0
2009-07-01,27.16,27.8,25.7,26.02,14929792,0
2009-07-02,26.12,26.8,25.88,26,5515110,0
2009-07-06,25.75,25.89,24.8,25.42,2882478,0
2009-07-07,25.36,25.49,24.7,24.79,2132724,0
2009-07-08,25,25.38,24.43,24.61,1327452,0
2009-07-09,24.93,25.1,24.42,24.7,1668600,0
2009-07-10,24.5,25.15,24.4,25.12,1868398,0
2009-07-13,24.99,25.1,24.52,24.94,1614868,0
2009-07-14,25.01,25.53,24.85,25.42,2017226,0
2009-07-15,25.6,25.7,24.81,25.19,1884647,0
2009-07-16,25.19,25.4,24.94,24.99,982929,0
2009-07-17,25.63,25.76,24.92,25.33,1500972,0
2009-07-20,25.22,26.24,25.01,26.04,1938712,0
2009-07-21,26.26,26.39,25.61,26.38,1249670,0
2009-07-22,26.41,26.58,26.03,26.19,920286,0
2009-07-23,26.04,26.93,25.82,26.91,1776201,0
2009-07-24,26.8,27.85,26.69,27.83,1485562,0
2009-07-27,27.5,28.25,27.5,28.22,1592445,0
2009-07-28,28.07,28.44,27.82,28.08,1493368,0
2009-07-29,28,28.09,27.62,27.78,1571935,0
2009-07-30,27.82,27.97,27.28,27.41,828690,0
2009-07-31,27.24,27.56,26.69,27.42,1147677,0
2009-08-03,27.32,27.54,26.78,27.05,1407264,0
2009-08-04,27.16,27.43,26.6,26.76,1830057,0
2009-08-05,26.93,26.99,25.87,26.1,1673124,0
2009-08-06,25.95,26.47,25.28,25.72,1704013,0
2009-08-07,25.99,26.5,25.56,26.44,1318164,0
2009-08-10,26.38,26.55,26.08,26.26,1109732,0
2009-08-11,26.06,26.55,26.06,26.48,742762,0
2009-08-12,26.05,26.85,26.05,26.52,679851,0
2009-08-13,26.43,26.49,25.8,25.87,1027203,0
2009-08-14,26.01,26.19,25.61,25.8,884933,0
2009-08-17,25.5,25.51,24.28,24.36,1857874,0
2009-08-18,24.94,24.97,24.42,24.69,1697577,0
2009-08-19,24.5,25.02,24.5,24.94,1035167,0
2009-08-20,25.05,25.37,24.82,25.21,1423772,0
2009-08-21,25.38,25.74,24.97,25.04,1615820,0
2009-08-24,25.24,26.02,25.24,25.94,1881352,0
2009-08-25,26.22,26.45,25.35,25.88,2380518,0
2009-08-26,28.74,30.91,28.6,30.89,8840671,0
2009-08-27,30.33,30.5,29.05,30.27,3438888,0
2009-08-28,30.66,31.18,30.35,30.66,2015554,0
2009-08-31,30.13,30.58,29.82,30.57,1490358,0
2009-09-01,30.5,31.48,29.92,30.31,1926727,0
2009-09-02,30.09,30.6,29.96,30,1414933,0
2009-09-03,30.31,30.7,30.07,30.59,1180939,0
2009-09-04,30.51,31,30.29,30.97,1124139,0
2009-09-08,31.1,31.79,30.88,31.45,1195225,0
2009-09-09,31.39,31.95,31.31,31.68,1089299,0
2009-09-10,31.47,31.88,30.86,30.87,1982392,0
2009-09-11,30.72,31.33,30.52,30.82,881678,0
2009-09-14,30.61,30.71,30.02,30.51,908551,0
2009-09-15,30.3,30.69,29.83,30.34,958913,0
2009-09-16,30.28,30.4,29.77,29.94,901188,0
2009-09-17,30.1,30.96,29.94,30.43,1286876,0
2009-09-18,30.5,30.6,29.87,29.94,1729479,0
2009-09-21,29.84,29.84,29.05,29.13,1745152,0
2009-09-22,29.36,29.41,28.42,28.72,1957115,0
2009-09-23,28.86,28.86,27.93,28.04,1454063,0
2009-09-24,28.09,28.42,26.93,26.96,2225338,0
2009-09-25,27.08,27.08,26.37,26.64,1313441,0
2009-09-28,26.53,27.25,26.53,26.81,1150170,0
2009-09-29,27.21,27.48,26.96,27.4,1313267,0
2009-09-30,27.56,27.62,27,27.41,697946,0
2009-10-01,27.31,27.46,26.38,26.71,1328410,0
2009-10-02,26.26,27.11,26.05,26.06,1167821,0
2009-10-05,26.39,26.74,26.07,26.44,1186016,0
2009-10-06,26.72,27.12,26.52,26.85,712251,0
2009-10-07,26.69,27,26.49,26.65,584860,0
2009-10-08,26.94,27.38,26.88,27.09,1228193,0
2009-10-09,27.14,27.14,26.5,26.72,1018594,0
2009-10-12,26.87,26.93,26.31,26.42,514159,0
2009-10-13,26.23,26.39,25.37,25.55,1736747,0
2009-10-14,25.67,26.8,25.36,26.62,1867188,0
2009-10-15,26.38,26.89,26.02,26.87,1276289,0
2009-10-16,26.64,27.12,26.16,27.02,1476774,0
2009-10-19,27.02,27.52,26.8,27.36,1432312,0
2009-10-20,27.32,27.38,26.45,26.52,1057559,0
2009-10-21,26.47,26.54,26.11,26.18,1195275,0
2009-10-22,26.31,26.31,25.71,25.94,1176771,0
2009-10-23,25.94,26.25,25.68,26.09,951217,0
2009-10-26,25.96,26.34,24.82,25.06,1500996,0
2009-10-27,24.98,25.14,24.66,24.7,1993671,0
2009-10-28,24.63,24.65,23.75,24.01,2113331,0
2009-10-29,24.36,24.91,24.33,24.66,892105,0
2009-10-30,24.5,24.61,24.22,24.28,1185209,0
2009-11-02,24.36,25.45,24.36,24.77,1467978,0
2009-11-03,24.5,25.92,24.46,25.64,2439927,0
2009-11-04,24.9,26.38,24.64,24.79,3851930,0
2009-11-05,24.79,25.04,23.91,24.4,2312361,0
2009-11-06,24.24,24.4,23.86,24.38,1694234,0
2009-11-09,24.33,24.33,22.38,22.85,6749444,0
2009-11-10,23,23.91,23,23.85,3553781,0
2009-11-11,24.77,24.77,23.49,23.8,2936310,0
2009-11-12,23.67,24.23,23.57,24.02,1426450,0
2009-11-13,24.01,24.41,23.18,23.3,1354288,0
2009-11-16,23.51,23.65,22.87,23.34,1343154,0
2009-11-17,23.53,23.53,22.87,23.21,1295331,0
2009-11-18,23.12,23.12,22.58,22.96,1302242,0
2009-11-19,23,23.57,22.87,23.46,1989286,0
2009-11-20,23.47,23.72,23.2,23.6,1211965,0
2009-11-23,24.27,24.27,23.62,23.81,1625580,0
2009-11-24,23.65,23.9,23.41,23.68,1313996,0
2009-11-25,23.57,24.12,23.57,24.11,884848,0
2009-11-27,23.67,24.07,23.54,23.95,405010,0
2009-11-30,23.76,24.14,22.98,23.12,2954871,0
2009-12-01,23.14,24.14,23.13,24.05,1914471,0
2009-12-02,24.05,24.76,23.95,24.51,1609274,0
2009-12-03,24.76,24.84,24.13,24.18,992093,0
2009-12-04,24.27,24.51,23.76,24.04,1016425,0
2009-12-07,24.06,24.2,23.71,24.13,1079396,0
2009-12-08,24.02,24.48,23.72,24.39,1493128,0
2009-12-09,24.49,24.49,24.06,24.33,947819,0
2009-12-10,24.34,24.8,24.19,24.45,941460,0
2009-12-11,24.59,25.09,24.12,24.31,714611,0
2009-12-14,24.37,24.75,24.31,24.54,681697,0
2009-12-15,24.36,24.81,24.27,24.75,667618,0
2009-12-16,25.32,25.32,24.32,24.54,823215,0
2009-12-17,24.49,24.7,24.19,24.26,549788,0
2009-12-18,24.42,24.5,24.11,24.26,1116781,0
2009-12-21,24.3,24.48,24,24.16,1111242,0
2009-12-22,24.19,25.07,23.96,24.92,2345034,0
2009-12-23,25.01,26.21,25.01,26.12,1747128,0
2009-12-24,26.29,26.48,25.89,26.23,285353,0
2009-12-28,26.37,26.67,26.26,26.64,556246,0
2009-12-29,26.77,26.85,26.18,26.21,962193,0
2009-12-30,26.09,26.44,26,26.36,324191,0
2009-12-31,26.32,26.39,26.06,26.09,320775,0
2010-01-04,26.16,26.8,26.11,26.66,873372,0
2010-01-05,26.55,26.76,26.4,26.57,713520,0
2010-01-06,26.72,27.05,26.52,26.92,1716943,0
2010-01-07,26.96,27.13,26.44,26.5,878839,0
2010-01-08,26.5,26.77,26.1,26.19,1163361,0
2010-01-11,26.19,26.3,25.28,25.57,1570321,0
2010-01-12,24.33,24.51,23.35,24.3,4553725,0
2010-01-13,24.25,24.82,24.09,24.67,2083943,0
2010-01-14,24.51,25.03,24.27,24.5,1224857,0
2010-01-15,24.7,24.88,23.69,23.84,1443049,0
2010-01-19,23.82,23.91,23.18,23.53,1969814,0
2010-01-20,23.49,23.81,23.22,23.33,1000939,0
2010-01-21,23.3,23.54,22.74,22.84,1490170,0
2010-01-22,22.88,23.11,22.69,22.79,669790,0
2010-01-25,22.97,23.22,22.17,22.37,984670,0
2010-01-26,22.23,23.17,22.06,23.04,1456406,0
2010-01-27,23.13,23.45,22.28,22.45,2043241,0
2010-01-28,22.58,22.83,22.13,22.25,1464301,0
2010-01-29,22.32,23.73,22.23,23.5,2807805,0
2010-02-01,23.57,24,23.52,23.78,1247369,0
2010-02-02,23.76,24.14,23.61,23.98,2735681,0
2010-02-03,25.8,25.8,24.22,24.71,6575873,0
2010-02-04,24.46,24.5,22.81,23.1,3309998,0
2010-02-05,23.1,23.35,21.68,22.09,2984016,0
2010-02-08,22.21,22.28,21.57,21.67,2195822,0
2010-02-09,21.85,21.85,21.27,21.45,2823920,0
2010-02-10,21.4,21.82,21.24,21.65,1939708,0
2010-02-11,21.53,21.56,20.72,20.9,2687647,0
2010-02-12,20.87,21.35,20.62,21.35,2103643,0
2010-02-16,21.35,21.43,20.96,21.12,1457022,0
2010-02-17,21.09,21.66,21.02,21.62,1437244,0
2010-02-18,21.61,21.79,21.41,21.59,1416018,0
2010-02-19,21.52,22.38,21.35,22.27,2592531,0
2010-02-22,22.2,22.43,22.02,22.37,1418300,0
2010-02-23,22.38,22.5,21.93,22,1077103,0
2010-02-24,22.02,22.46,21.91,22.34,981095,0
2010-02-25,22.07,22.5,21.97,22.39,1069854,0
2010-02-26,22.34,23.04,22.27,23,1618373,0
2010-03-01,23,23.37,22.97,23.03,1826992,0
2010-03-02,23.44,24.03,23.29,23.82,2664754,0
2010-03-03,24.04,24.09,23.01,23.11,1864128,0
2010-03-04,23.05,23.28,22.47,22.95,2195495,0
2010-03-05,22.66,23,22.48,22.52,1973972,0
2010-03-08,22.42,22.76,22.1,22.67,1180740,0
2010-03-09,22.76,23.13,22.53,22.97,1527048,0
2010-03-10,23.16,23.58,22.77,22.85,2221710,0
2010-03-11,22.75,23.78,22.66,23.64,1508586,0
2010-03-12,23.64,24.72,23.52,24.36,2802633,0
2010-03-15,24.38,25.25,24.09,25.25,3813428,0
2010-03-16,25.39,25.93,25.25,25.49,2342115,0
2010-03-17,25.63,25.68,24.83,25.07,1629375,0
2010-03-18,24.95,25.5,24.88,24.98,1025856,0
2010-03-19,24.98,25.26,24.97,25.03,1347758,0
2010-03-22,24.85,25.36,24.85,24.93,1159482,0
2010-03-23,24.9,25.45,24.87,25.25,1695777,0
2010-03-24,25.31,25.45,25.05,25.08,1427686,0
2010-03-25,25.47,25.47,24.96,24.96,976613,0
2010-03-26,24.97,25.23,24.94,25.13,1088640,0
2010-03-29,25.04,25.17,24.28,24.9,2114665,0
2010-03-30,23.86,24,23.07,23.7,5178463,0
2010-03-31,23.59,24.25,23.51,24.05,1195647,0
2010-04-01,23.89,24.5,23.73,24.01,847740,0
2010-04-05,24.04,24.39,23.93,24.11,1151946,0
2010-04-06,24.05,24.18,23.44,23.44,1402705,0
2010-04-07,23.49,23.5,23.06,23.12,962911,0
2010-04-08,23.02,23.29,22.84,23.28,1156944,0
2010-04-09,23.24,23.51,23.08,23.32,766076,0
2010-04-12,23.07,23.36,22.9,22.98,979588,0
2010-04-13,22.87,23.09,22.79,22.9,864993,0
2010-04-14,23.1,23.49,23.01,23.48,1152230,0
2010-04-15,23.37,23.45,23.11,23.26,601535,0
2010-04-16,23.16,23.26,22.85,23.09,1031776,0
2010-04-19,22.94,23.28,22.72,22.78,587302,0
2010-04-20,22.82,23,22.61,22.8,615508,0
2010-04-21,22.89,22.98,22.28,22.33,1063441,0
2010-04-22,22.29,22.68,21.87,22.48,1242678,0
2010-04-23,22.4,23,22.26,22.98,1354359,0
2010-04-26,23.16,23.53,23.12,23.31,1254940,0
2010-04-27,23.18,23.95,23.18,23.9,1832241,0
2010-04-28,23.82,23.92,23.49,23.63,1060673,0
2010-04-29,23.68,23.88,23.52,23.85,872728,0
2010-04-30,23.93,24.52,23.83,24,1610256,0
2010-05-03,24.12,24.5,23.92,24.43,842549,0
2010-05-04,24.18,24.43,23.61,24.08,2852174,0
2010-05-05,18,18.7,17.28,18.49,20328554,0
2010-05-06,18.26,18.26,17.13,17.54,5941415,0
2010-05-07,17.41,17.83,17.05,17.5,3421388,0
2010-05-10,18.17,18.36,17.83,17.98,2510361,0
2010-05-11,17.87,18.11,17.7,18,1667508,0
2010-05-12,17.89,18.35,17.89,18.34,841705,0
2010-05-13,18.93,19.1,18.71,18.94,1966132,0
2010-05-14,18.92,18.92,18.26,18.6,1906928,0
2010-05-17,18.65,18.87,18.52,18.8,1192333,0
2010-05-18,18.89,19,18.55,18.61,1383611,0
2010-05-19,18.6,18.75,18.36,18.6,866264,0
2010-05-20,18.29,18.69,18.14,18.26,2692463,0
2010-05-21,18.1,18.59,17.97,18.51,2037557,0
2010-05-24,18.46,18.84,18.46,18.48,1550618,0
2010-05-25,18.06,18.5,18,18.3,1922680,0
2010-05-26,18.31,18.96,18.26,18.5,5988069,0
2010-05-27,18.7,18.94,18.27,18.38,1532103,0
2010-05-28,18.4,18.5,18.02,18.25,1097413,0
2010-06-01,18.04,18.21,17.82,17.84,1107006,0
2010-06-02,18.24,18.46,17.99,18.46,1425181,0
2010-06-03,18.35,18.44,18.07,18.31,781805,0
2010-06-04,17.96,18.37,17.84,17.92,1172717,0
2010-06-07,18.08,18.22,17.86,17.9,1237716,0
2010-06-08,18,18,17.55,17.71,1461566,0
2010-06-09,18.18,18.22,17.57,17.69,1436702,0
2010-06-10,17.99,18.15,17.85,18.05,840553,0
2010-06-11,17.97,18.04,17.57,17.59,2057961,0
2010-06-14,17.74,18.25,17.68,18.04,2273314,0
2010-06-15,18.06,18.2,17.95,18.15,985903,0
2010-06-16,17.87,17.93,16.38,16.41,3329756,0
2010-06-17,16.74,17.09,16.54,16.89,2762738,0
2010-06-18,16.81,16.9,16.48,16.55,1483918,0
2010-06-21,16.65,16.74,16.15,16.23,986991,0
2010-06-22,16.22,16.39,15.87,15.98,1105966,0
2010-06-23,16,16.33,15.89,16.08,1115030,0
2010-06-24,16.02,16.03,15.62,15.7,1074239,0
2010-06-25,15.7,16.01,15.56,15.77,1133959,0
2010-06-28,15.77,17.25,15.7,16.26,2339425,0
2010-06-29,16.09,16.24,15.39,15.41,1477574,0
2010-06-30,15.37,15.45,14.91,14.95,2735911,0
2010-07-01,14.98,15.01,14.28,14.67,1735370,0
2010-07-02,14.64,15.3,14.52,14.98,1015460,0
2010-07-06,15.13,15.48,14.58,14.75,711470,0
2010-07-07,14.79,15.05,14.28,15.01,1178397,0
2010-07-08,15.05,15.75,15.05,15.7,1520451,0
2010-07-09,15.27,15.27,14.26,15.06,2653327,0
2010-07-12,15.08,15.27,14.8,14.94,1217703,0
2010-07-13,15.06,15.66,15.02,15.61,1069576,0
2010-07-14,15.47,15.81,15.43,15.66,1093852,0
2010-07-15,15.68,15.79,15.51,15.72,914145,0
2010-07-16,15.64,15.95,15.31,15.48,914562,0
2010-07-19,15.44,15.5,15.29,15.39,522531,0
2010-07-20,15.25,15.25,14.97,15.13,1211420,0
2010-07-21,15.15,15.2,14.68,14.73,1179439,0
2010-07-22,14.73,14.91,14.41,14.49,1608557,0
2010-07-23,14.53,15.03,14.31,14.94,1085283,0
2010-07-26,14.96,15.52,14.82,15.09,881583,0
2010-07-27,15.06,15.19,14.78,15.04,1183654,0
2010-07-28,15.05,15.14,14.63,14.63,691210,0
2010-07-29,14.72,14.82,14.33,14.5,804572,0
2010-07-30,14.31,14.79,14.11,14.51,1082521,0
2010-08-02,14.43,14.89,14.43,14.78,948568,0
2010-08-03,14.76,14.96,14.47,14.88,709352,0
2010-08-04,14.97,15.38,14.95,15.37,807079,0
2010-08-05,15.34,15.43,15.15,15.16,589476,0
2010-08-06,15.02,15.46,14.85,15.39,975743,0
2010-08-09,15.52,15.52,15.02,15.32,1243770,0
2010-08-10,15.22,15.6,14.97,15.59,1694900,0
2010-08-11,15,15.22,14.69,14.99,4762893,0
2010-08-12,14.84,15.86,14.71,15.8,2008244,0
2010-08-13,15.7,16.12,15.49,16.03,1572693,0
2010-08-16,15.94,16.5,15.86,16.27,1957720,0
2010-08-17,16.27,16.75,16.24,16.49,1368947,0
2010-08-18,16.43,16.79,16.01,16.54,1504408,0
2010-08-19,16.38,16.6,16,16.17,940510,0
2010-08-20,16.08,16.11,15.84,15.97,700317,0
2010-08-23,15.93,16.1,15.91,15.95,1076677,0
2010-08-24,15.74,15.85,15.5,15.57,1145466,0
2010-08-25,15.43,15.67,15.27,15.64,1035444,0
2010-08-26,15.64,15.65,15.07,15.1,964784,0
2010-08-27,15.15,15.78,15.05,15.75,1191111,0
2010-08-30,15.77,16.16,15.56,15.62,1086142,0
2010-08-31,15.63,16.04,15.46,15.63,1208065,0
2010-09-01,15.75,16.23,15.74,16,948129,0
2010-09-02,15.96,16.16,15.83,16.1,946763,0
2010-09-03,16.18,16.36,15.91,16.11,808956,0
2010-09-07,15.97,16.08,15.68,15.72,589157,0
2010-09-08,15.75,15.98,15.68,15.88,630765,0
2010-09-09,16.09,16.19,15.94,16.09,859154,0
2010-09-10,16.13,16.17,15.87,16.12,751789,0
2010-09-13,16.25,16.42,16.16,16.42,679295,0
2010-09-14,16.35,16.54,16.12,16.42,764899,0
2010-09-15,16.42,16.73,16.28,16.53,714001,0
2010-09-16,16.43,16.51,16.05,16.18,608605,0
2010-09-17,16.13,16.47,16.02,16.45,1038631,0
2010-09-20,16.41,16.81,16.35,16.68,783505,0
2010-09-21,16.58,16.58,16.18,16.22,643960,0
2010-09-22,16.13,16.47,16.07,16.4,672745,0
2010-09-23,16.22,16.52,16.1,16.11,911693,0
2010-09-24,16.19,16.55,16.11,16.4,690865,0
2010-09-27,16.35,16.62,16.25,16.34,627029,0
2010-09-28,16.28,16.32,15.83,16.04,2062200,0
2010-09-29,15.93,16.09,15.8,15.92,638310,0
2010-09-30,16,16.46,15.97,16.41,941739,0
2010-10-01,16.41,16.52,16.07,16.49,838129,0
2010-10-04,16.53,16.74,16.25,16.54,1099561,0
2010-10-05,16.64,17,16.52,17,891372,0
2010-10-06,16.82,16.96,16.46,16.53,642356,0
2010-10-07,16.53,16.76,16.43,16.48,713524,0
2010-10-08,16.45,16.99,16.4,16.95,664321,0
2010-10-11,17.01,17.07,16.78,16.92,435787,0
2010-10-12,16.83,18.66,16.83,18.66,3604135,0
2010-10-13,19.18,20.38,19.02,19.94,3835611,0
2010-10-14,20.08,20.23,19.53,19.8,2584374,0
2010-10-15,19.83,19.97,19.34,19.34,1457188,0
2010-10-18,19.34,19.64,19.29,19.34,1099454,0
2010-10-19,19.04,19.46,18.91,19.07,1112712,0
2010-10-20,19.07,19.98,19.07,19.81,1167919,0
2010-10-21,19.84,20.04,19.25,19.79,858452,0
2010-10-22,20.01,20.52,19.59,19.67,607924,0
2010-10-25,19.78,20.18,19.67,19.94,710215,0
2010-10-26,19.97,20.58,19.85,19.86,943013,0
2010-10-27,19.7,20.21,19.46,20.19,795895,0
2010-10-28,20.52,20.75,20.14,20.16,856425,0
2010-10-29,20.15,20.23,19.84,19.86,978933,0
2010-11-01,18.89,20.07,18.36,19.77,1660321,0
2010-11-02,19.79,20,19.35,19.7,1294901,0
2010-11-03,19.87,21.26,19.86,20.65,2991760,0
2010-11-04,20.95,21.15,20.61,20.78,1313008,0
2010-11-05,20.76,20.83,20.37,20.71,840813,0
2010-11-08,20.67,20.91,20.53,20.72,585306,0
2010-11-09,20.77,20.94,20.59,20.91,962028,0
2010-11-10,20.99,21.03,20.69,21.03,763017,0
2010-11-11,20.89,21.17,20.78,20.98,664731,0
2010-11-12,20.83,21.03,20.66,20.69,540184,0
2010-11-15,20.72,21.09,20.67,20.9,547786,0
2010-11-16,20.8,21.03,20.31,20.34,709240,0
2010-11-17,20.32,21.14,20.32,21,886513,0
2010-11-18,21.26,21.28,20.76,21.1,804478,0
2010-11-19,21.05,21.46,20.97,21.38,647788,0
2010-11-22,21.25,21.6,20.77,21.24,952676,0
2010-11-23,21.12,22,21.1,21.96,1494823,0
2010-11-24,22,22.41,21.93,22.04,800479,0
2010-11-26,21.93,22.04,21.69,21.87,293790,0
2010-11-29,21.7,21.92,21.37,21.73,567512,0
2010-11-30,21.53,21.89,21.3,21.53,1209348,0
2010-12-01,21.71,21.92,21.34,21.41,889920,0
2010-12-02,21.37,21.73,21.06,21.59,840944,0
2010-12-03,21.56,21.93,21.29,21.66,845482,0
2010-12-06,21.68,21.77,21.35,21.63,450294,0
2010-12-07,21.75,21.88,21.29,21.39,985339,0
2010-12-08,21.37,22.25,21.37,22.04,944054,0
2010-12-09,22.2,22.29,21.76,21.96,647464,0
2010-12-10,21.92,22.93,21.92,22.82,880892,0
2010-12-13,22.85,23.26,22.73,22.99,1210381,0
2010-12-14,22.92,23.37,22.69,22.78,993015,0
2010-12-15,23,23.12,22.51,22.92,850049,0
2010-12-16,22.9,23.25,22.67,22.97,416573,0
2010-12-17,23.11,24.15,22.9,23.71,1623624,0
2010-12-20,23.78,23.82,22.84,22.86,580839,0
2010-12-21,22.9,23.2,22.83,23.1,406516,0
2010-12-22,23.02,23.25,22.84,23.13,405310,0
2010-12-23,23.13,23.23,22.76,23.1,276076,0
2010-12-27,23.08,23.18,22.95,23.05,205250,0
2010-12-28,23.15,23.15,22.67,22.76,232752,0
2010-12-29,22.72,22.95,22.57,22.69,255777,0
2010-12-30,22.63,22.98,22.4,22.93,335134,0
2010-12-31,22.79,23.15,22.74,22.84,233981,0
2011-01-03,23.03,23.15,22.17,22.23,876579,0
2011-01-04,22.12,22.19,20.8,21.73,1867110,0
2011-01-05,21.64,21.89,21.1,21.62,736817,0
2011-01-06,21.66,21.83,21.21,21.3,871273,0
2011-01-07,21.27,21.33,20.29,20.3,1388787,0
2011-01-10,20.13,20.89,20.01,20.81,1037530,0
2011-01-11,20.82,21.43,20.61,21.39,1120671,0
2011-01-12,22,22.5,21.51,22.01,2382282,0
2011-01-13,21.97,22.1,21.56,21.59,1085467,0
2011-01-14,21.58,21.7,21.28,21.46,1006811,0
2011-01-18,21.3,21.4,20.55,20.74,2622788,0
2011-01-19,20.74,20.95,20.48,20.5,1097217,0
2011-01-20,20.46,20.99,20.33,20.83,1273482,0
2011-01-21,21,21.07,20.66,20.83,964293,0
2011-01-24,20.87,21.31,20.84,21.2,1016344,0
2011-01-25,21.17,21.64,21.07,21.54,934913,0
2011-01-26,21.53,21.99,21.51,21.88,826826,0
2011-01-27,21.99,22.42,21.62,22.41,1581099,0
2011-01-28,20.02,21.29,19.02,19.3,6893241,0
2011-01-31,19.35,20.15,19.26,19.96,2234490,0
2011-02-01,20.02,20.29,19.79,19.84,1118544,0
2011-02-02,19.72,20.02,19.67,19.82,816063,0
2011-02-03,19.77,20.01,19.71,19.93,1112371,0
2011-02-04,19.99,20.02,19.64,19.7,1449362,0
2011-02-07,19.69,19.82,19.45,19.48,1843432,0
2011-02-08,19.52,19.66,19.39,19.48,1315980,0
2011-02-09,19.49,19.49,18.87,18.95,1570613,0
2011-02-10,18.98,19.19,18.86,19.08,1010191,0
2011-02-11,18.72,19.26,18.72,19.01,787732,0
2011-02-14,18.98,19.45,18.95,19.24,715050,0
2011-02-15,19.45,19.53,19.31,19.39,691291,0
2011-02-16,19.45,19.53,19.32,19.41,716468,0
2011-02-18,19.25,19.25,18.92,19.07,417221,0
2011-02-22,18.91,18.93,18.54,18.71,846236,0
2011-02-23,18.4,18.72,17.72,18,2406593,0
2011-02-24,17.79,18.7,17.79,18.57,2637282,0
2011-02-25,18.47,18.61,18.35,18.47,515529,0
2011-02-28,18.43,18.6,18.32,18.52,553056,0
2011-03-01,18.56,18.72,18.35,18.5,1006400,0
2011-03-02,18.6,19.37,18.56,19.22,1121970,0
2011-03-03,19.39,19.65,19.21,19.63,1051745,0
2011-03-04,19.6,19.78,19.26,19.52,758195,0
2011-03-07,19.51,19.7,18.76,19.03,730993,0
2011-03-08,19.03,19.25,18.74,18.9,902596,0
2011-03-09,18.77,19.05,18.77,19.01,509701,0
2011-03-10,18.82,18.93,18.47,18.54,796565,0
2011-03-11,18.64,18.85,18.43,18.74,737011,0
2011-03-14,18.55,18.98,18.55,18.84,354785,0
2011-03-15,18.7,18.92,18.48,18.7,936832,0
2011-03-16,18.61,18.87,18.45,18.64,890516,0
2011-03-17,18.88,19.06,18.71,18.87,423291,0
2011-03-18,18.92,19.27,18.91,19.23,860648,0
2011-03-21,19.41,19.64,19.23,19.25,403023,0
2011-03-22,19.24,19.33,19.02,19.21,976391,0
2011-03-23,19.15,19.53,18.98,19.34,369141,0
2011-03-24,19.4,19.8,19.31,19.4,441211,0
2011-03-25,19.51,19.8,19.31,19.69,605309,0
2011-03-28,19.72,19.89,19.39,19.78,993523,0
2011-03-29,19.8,19.97,19.48,19.82,792363,0
2011-03-30,19.7,20.22,19.61,19.95,656968,0
2011-03-31,19.87,20.25,19.83,20.15,1093501,0
2011-04-01,20.35,20.46,20.14,20.24,738994,0
2011-04-04,20.17,20.32,19.9,20,551327,0
2011-04-05,20,20.27,19.91,20.11,802509,0
2011-04-06,20.15,20.38,19.92,20.12,543041,0
2011-04-07,20.1,20.18,19.85,19.99,561045,0
2011-04-08,20.1,20.43,20.02,20.29,797155,0
2011-04-11,20.32,20.53,20.22,20.32,379309,0
2011-04-12,20.16,20.5,20.16,20.49,523469,0
2011-04-13,20.47,20.54,19.92,19.92,631707,0
2011-04-14,20.03,20.2,19.89,20.1,611834,0
2011-04-15,20,20.54,19.95,20.54,856176,0
2011-04-18,20.38,20.46,20.06,20.2,484049,0
2011-04-19,20.16,20.29,19.91,20.03,437309,0
2011-04-20,20.26,20.45,20.14,20.4,309819,0
2011-04-21,20.49,20.65,20.31,20.54,433955,0
2011-04-25,20.47,20.55,20.16,20.24,320750,0
2011-04-26,20.34,20.63,20.3,20.56,551086,0
2011-04-27,20.64,20.74,20.24,20.53,607174,0
2011-04-28,20.56,21.44,20.48,21.43,884304,0
2011-04-29,21.46,22.06,21.2,21.44,1456366,0
2011-05-02,21.51,21.93,21.35,21.52,836249,0
2011-05-03,21.51,21.96,21.01,21.34,991514,0
2011-05-04,22.75,24,21.68,22.38,2377213,0
2011-05-05,22.38,23,22.07,22.55,1413997,0
2011-05-06,22.73,22.9,22.32,22.69,806868,0
2011-05-09,22.81,23.54,22.64,23.2,1222580,0
2011-05-10,23.38,23.95,23.28,23.74,910054,0
2011-05-11,23.87,24.22,23.62,24.22,1040043,0
2011-05-12,24.16,24.51,23.83,24.48,1146038,0
2011-05-13,24.44,24.71,23.99,24.19,867212,0
2011-05-16,24.07,24.28,23.89,24.13,814255,0
2011-05-17,24.07,24.26,23.87,24.17,808944,0
2011-05-18,24.23,25.09,24.2,24.89,1095077,0
2011-05-19,25,25.43,24.8,25.16,952558,0
2011-05-20,25.21,25.26,24.9,24.98,959845,0
2011-05-23,24.51,24.74,24.3,24.55,1313886,0
2011-05-24,24.55,24.87,24.36,24.62,875268,0
2011-05-25,24.59,25.02,24.54,24.89,1436193,0
2011-05-26,24.89,25.45,24.8,25.38,1300787,0
2011-05-27,25.38,25.81,25.35,25.53,1137823,0
2011-05-31,25.63,25.89,25.07,25.41,2439222,0
2011-06-01,25.37,25.4,24.97,25.2,2301662,0
2011-06-02,25.18,25.31,24.83,25.03,1065163,0
2011-06-03,24.79,25.08,24.79,24.94,786247,0
2011-06-06,24.9,24.94,24.47,24.5,893948,0
2011-06-07,24.58,24.73,24.41,24.57,1383525,0
2011-06-08,24.43,24.77,24.43,24.65,1183877,0
2011-06-09,24.59,25.11,24.5,24.87,1165571,0
2011-06-10,24.82,24.86,24.18,24.19,653385,0
2011-06-13,24.3,24.55,24.21,24.31,698392,0
2011-06-14,24.5,24.59,24.04,24.19,1033617,0
2011-06-15,23.29,24.27,22.96,22.97,2679666,0
2011-06-16,23.1,23.17,22.67,23.02,1237716,0
2011-06-17,23.18,23.22,22.49,22.7,1244023,0
2011-06-20,22.56,22.89,22.42,22.76,615706,0
2011-06-21,22.82,23.37,22.66,23,1126024,0
2011-06-22,23.05,23.19,22.74,22.87,820159,0
2011-06-23,22.74,23.06,22.4,22.99,883577,0
2011-06-24,23,23.17,22.27,22.52,837895,0
2011-06-27,22.56,23,22.44,22.85,601538,0
2011-06-28,22.83,23.1,22.7,22.79,803554,0
2011-06-29,22.87,23.1,22.62,22.83,558163,0
2011-06-30,22.83,23.1,22.69,22.71,602936,0
2011-07-01,22.82,23.21,22.6,23.13,609121,0
2011-07-05,23.03,23.25,22.63,23.06,636312,0
2011-07-06,23.13,23.5,23.07,23.25,765813,0
2011-07-07,23.41,23.72,23.22,23.52,670753,0
2011-07-08,23.3,23.38,22.92,23.26,312654,0
2011-07-11,23.05,23.54,23.03,23.25,611930,0
2011-07-12,23.16,23.9,23.16,23.71,751711,0
2011-07-13,23.78,24.21,23.48,23.52,1004217,0
2011-07-14,23.55,23.84,23.21,23.27,829901,0
2011-07-15,23.36,23.65,23.19,23.56,1028484,0
2011-07-18,23.46,23.74,22.99,23.33,689670,0
2011-07-19,23.42,23.89,23.39,23.86,522517,0
2011-07-20,23.94,23.99,23.34,23.47,266221,0
2011-07-21,23.71,23.86,23.34,23.52,489682,0
2011-07-22,23.48,23.5,23.32,23.33,421577,0
2011-07-25,23.1,23.66,23,23.17,259975,0
2011-07-26,23.15,23.15,21.7,21.75,1062947,0
2011-07-27,21.71,21.76,21.26,21.32,857147,0
2011-07-28,21.21,21.78,21.17,21.33,468021,0
2011-07-29,21.17,22.22,20.56,21.27,1843187,0
2011-08-01,21.51,21.51,20.69,20.86,929351,0
2011-08-02,20.7,21.23,20.37,20.4,621782,0
2011-08-03,20.52,20.61,19.36,19.88,1030243,0
2011-08-04,19.56,20.14,19.37,19.55,1555214,0
2011-08-05,19.67,19.97,18.8,19.34,1484552,0
2011-08-08,18.9,19.19,17.71,17.91,1771014,0
2011-08-09,18.1,19.03,17.72,18.98,1922493,0
2011-08-10,18.99,19.41,18.17,18.21,1571136,0
2011-08-11,18.29,18.46,17.51,17.86,1642235,0
2011-08-12,18.03,18.64,17.92,18.59,761085,0
2011-08-15,18.73,19.24,18.63,19.23,561945,0
2011-08-16,19.24,19.62,18.94,19.46,956692,0
2011-08-17,19.62,20.03,19.47,19.93,1186627,0
2011-08-18,19.41,19.42,18.87,19.03,747834,0
2011-08-19,18.81,19.39,18.59,18.82,557266,0
2011-08-22,19.19,19.21,18.51,18.6,396348,0
2011-08-23,18.75,19.38,18.47,19.37,625615,0
2011-08-24,19.36,19.62,19.05,19.6,431612,0
2011-08-25,19.66,19.83,19.12,19.21,455845,0
2011-08-26,19,19.44,18.59,19.28,425477,0
2011-08-29,19.42,20.29,19.24,20.13,490794,0
2011-08-30,20,20.15,19.78,19.96,698095,0
2011-08-31,20.13,20.22,19.58,19.83,898532,0
2011-09-01,19.86,20,19.37,19.42,419249,0
2011-09-02,19.03,19.22,18.55,18.62,340340,0
2011-09-06,18.11,18.57,18.11,18.5,416470,0
2011-09-07,18.73,19.19,18.53,19.19,297086,0
2011-09-08,19.04,19.3,18.84,18.96,482888,0
2011-09-09,18.9,18.9,18.07,18.2,693398,0
2011-09-12,18.29,18.69,18.05,18.53,667267,0
2011-09-13,18.58,19.5,18.54,19.47,599363,0
2011-09-14,19.48,20.19,19.47,19.91,495681,0
2011-09-15,20.47,20.47,19.66,19.9,259423,0
2011-09-16,19.94,20.25,19.76,20.22,617046,0
2011-09-19,20.04,20.21,19.21,19.31,595944,0
2011-09-20,19.49,20.38,19.37,19.73,508970,0
2011-09-21,19.8,19.98,18.95,18.98,482780,0
2011-09-22,18.41,18.86,18.01,18.43,690181,0
2011-09-23,18.43,18.89,18.27,18.47,662308,0
2011-09-26,18.46,18.54,17.94,18.44,963146,0
2011-09-27,18.6,19.19,18.6,18.93,748957,0
2011-09-28,18.97,19.1,18.36,18.41,372297,0
2011-09-29,18.6,18.86,18.3,18.62,306758,0
2011-09-30,18.34,19.04,18.25,18.74,471992,0
2011-10-03,18.52,18.92,18.23,18.25,582889,0
2011-10-04,18.07,19.08,17.9,19.03,714677,0
2011-10-05,19.09,19.62,18.97,19.61,780859,0
2011-10-06,19.44,19.95,19.41,19.95,356092,0
2011-10-07,19.64,19.94,19.52,19.55,376232,0
2011-10-10,19.87,20.22,19.7,20.22,383695,0
2011-10-11,20.01,20.61,20.01,20.38,359581,0
2011-10-12,20.68,20.68,20.23,20.32,442742,0
2011-10-13,20.19,20.68,20.13,20.46,369804,0
2011-10-14,20.61,20.75,20.23,20.43,441471,0
2011-10-17,20.51,20.59,19.7,19.85,313374,0
2011-10-18,19.86,20.11,19.51,20.04,282825,0
2011-10-19,19.97,20,19.17,19.22,541649,0
2011-10-20,19.26,19.51,18.89,19.5,316963,0
2011-10-21,19.74,20.29,19.51,20.09,977184,0
2011-10-24,20.1,20.65,20.1,20.41,754733,0
2011-10-25,20.06,20.65,20.01,20.45,444978,0
2011-10-26,20.47,20.99,20.39,20.87,333384,0
2011-10-27,21.19,21.99,21.1,21.76,518139,0
2011-10-28,21.74,21.99,21.61,21.69,284719,0
2011-10-31,21.51,21.88,21.22,21.28,696581,0
2011-11-01,20.84,20.97,20.01,20.33,818248,0
2011-11-02,23.75,23.96,19.28,21.14,1693320,0
2011-11-03,21.21,21.28,20.69,21.07,870621,0
2011-11-04,20.86,21.04,20.32,20.61,404584,0
2011-11-07,20.64,20.71,20.15,20.52,412345,0
2011-11-08,20.55,21.02,20.27,20.84,566229,0
2011-11-09,20.54,20.65,20.24,20.43,367671,0
2011-11-10,20.66,20.66,20.11,20.33,366168,0
2011-11-11,20.41,20.78,20.33,20.69,224232,0
2011-11-14,20.79,20.82,20.44,20.51,262007,0
2011-11-15,20.47,20.73,20.31,20.62,268425,0
2011-11-16,20.5,20.75,20.3,20.31,408316,0
2011-11-17,20.37,20.5,19.69,19.92,548489,0
2011-11-18,20,20.1,19.68,19.98,436037,0
2011-11-21,19.84,19.91,19.5,19.57,535382,0
2011-11-22,19.54,19.93,19.46,19.88,316324,0
2011-11-23,19.71,19.88,19.61,19.83,344074,0
2011-11-25,19.6,19.87,19.51,19.52,223757,0
2011-11-28,20,20.95,19.87,20.9,497901,0
2011-11-29,21,21.19,20.65,21.1,592731,0
2011-11-30,21.61,21.79,20.54,21.25,1073638,0
2011-12-01,21.08,21.52,21.08,21.33,333940,0
2011-12-02,21.41,21.55,21.25,21.29,356568,0
2011-12-05,21.54,21.62,21.25,21.38,440759,0
2011-12-06,21.38,21.54,21.09,21.2,421515,0
2011-12-07,21,21.16,20.45,20.6,431438,0
2011-12-08,20.53,20.64,19.92,19.92,622719,0
2011-12-09,19.92,20.57,19.92,20.38,303057,0
2011-12-12,20.16,20.26,19.84,20.01,329146,0
2011-12-13,20.16,20.29,19.82,19.89,304166,0
2011-12-14,19.49,19.94,19.21,19.23,585991,0
2011-12-15,19.48,19.64,19.39,19.44,476725,0
2011-12-16,19.67,19.99,19.48,19.96,1067785,0
2011-12-19,19.98,20.38,19.98,20.07,272306,0
2011-12-20,20.42,20.66,20.33,20.61,562319,0
2011-12-21,20.47,20.52,19.85,20.28,576581,0
2011-12-22,20.18,20.43,20.18,20.33,265554,0
2011-12-23,20.23,20.56,20.23,20.31,174511,0
2011-12-27,20.21,21.02,20.16,20.87,298125,0
2011-12-28,20.77,20.82,20.46,20.53,213515,0
2011-12-29,20.52,21.14,20.42,20.9,258062,0
2011-12-30,20.75,21.1,20.73,20.94,228014,0
2012-01-03,21.25,21.49,20.97,21,409831,0
2012-01-04,20.8,20.9,20.28,20.36,331924,0
2012-01-05,20.25,20.86,19.95,20.64,943468,0
2012-01-06,20.71,21.33,20.6,21.19,377478,0
2012-01-09,21.22,21.34,21.12,21.2,375618,0
2012-01-10,21.23,21.39,20.95,21,398174,0
2012-01-11,20.87,21.06,20.81,20.98,469060,0
2012-01-12,21,21.15,20.74,20.75,1202507,0
2012-01-13,20.71,20.82,20.5,20.68,581654,0
2012-01-17,20.8,21.07,20.68,20.95,492715,0
2012-01-18,20.94,21.41,20.79,21.33,481304,0
2012-01-19,21.58,22.06,21.39,21.86,627128,0
2012-01-20,21.86,22.3,21.78,22.22,514799,0
2012-01-23,22.24,22.45,21.75,22.12,519071,0
2012-01-24,22.11,22.61,21.85,22.45,547352,0
2012-01-25,22.64,23,22.52,22.83,869437,0
2012-01-26,22.81,23.23,22.78,23.08,889880,0
2012-01-27,22.71,23.58,22.7,23.29,497751,0
2012-01-30,23.17,23.26,22.88,23.26,412664,0
2012-01-31,23.17,23.94,22.95,23.66,1765534,0
2012-02-01,24.9,24.9,23.42,23.97,2891044,0
2012-02-02,24.25,24.25,23.49,23.66,818791,0
2012-02-03,23.96,24.16,23.77,23.84,616485,0
2012-02-06,23.99,24.01,23.59,24,596895,0
2012-02-07,23.97,24.18,23.74,23.94,527232,0
2012-02-08,24.02,24.06,23.29,23.58,470678,0
2012-02-09,23.48,23.51,23.12,23.37,419198,0
2012-02-10,23.16,23.35,22.97,23.28,379572,0
2012-02-13,23.37,23.55,23.29,23.47,289033,0
2012-02-14,23.3,23.33,22.94,23,420551,0
2012-02-15,23.14,23.58,23.06,23.39,340181,0
2012-02-16,23.48,23.91,23.38,23.91,433392,0
2012-02-17,23.94,24.06,23.67,23.8,552381,0
2012-02-21,23.75,23.94,23.22,23.34,425962,0
2012-02-22,23.13,23.39,22.99,23.08,310325,0
2012-02-23,23.07,24.01,23.03,23.97,611735,0
2012-02-24,23.83,24.08,23.7,23.87,444503,0
2012-02-27,23.58,24.07,23.57,24.05,451840,0
2012-02-28,23.88,24.5,23.08,24.45,1613648,0
2012-02-29,24.48,24.5,24.15,24.2,443713,0
2012-03-01,24.2,24.5,23.94,24.5,471174,0
2012-03-02,24.44,24.5,24.27,24.37,412928,0
2012-03-05,24.26,24.45,24.02,24.23,419882,0
2012-03-06,23.94,24.1,23.61,23.76,346738,0
2012-03-07,23.76,24.04,23.63,23.98,282970,0
2012-03-08,24.07,24.68,23.94,24.49,541354,0
2012-03-09,24.35,24.84,24.25,24.68,338582,0
2012-03-12,24.57,24.77,24.37,24.77,382735,0
2012-03-13,24.81,24.97,24.29,24.86,687519,0
2012-03-14,24.8,24.99,24.61,24.92,389742,0
2012-03-15,24.93,25.04,24.79,24.95,684862,0
2012-03-16,25.06,25.38,24.86,25.37,938368,0
2012-03-19,25.24,25.75,25.08,25.64,482847,0
2012-03-20,25.54,25.57,23.07,24.31,3200126,0
2012-03-21,24.32,24.36,23.24,23.32,1856484,0
2012-03-22,23.16,23.27,22.73,22.97,862578,0
2012-03-23,23.09,23.09,22.68,22.78,986565,0
2012-03-26,23,23.94,22.76,23.34,2472181,0
2012-03-27,23.31,23.47,23.23,23.41,667453,0
2012-03-28,23.4,23.64,23.19,23.58,599796,0
2012-03-29,23.45,23.61,23.25,23.57,428642,0
2012-03-30,23.61,23.85,23.4,23.66,401480,0
2012-04-02,23.73,23.8,23.37,23.77,598867,0
2012-04-03,23.78,24.35,23.68,24.14,731081,0
2012-04-04,23.75,23.92,23.38,23.63,1069008,0
2012-04-05,23.73,23.77,23.42,23.67,545892,0
2012-04-09,23.39,23.52,23.11,23.46,418623,0
2012-04-10,23.4,23.55,22.88,23.1,549103,0
2012-04-11,23.25,23.62,23.12,23.55,757362,0
2012-04-12,23.72,24.13,23.53,24.01,609417,0
2012-04-13,23.81,23.99,23.4,23.69,546485,0
2012-04-16,23.7,24,23.48,23.87,572411,0
2012-04-17,24.07,24.33,24.01,24.08,442687,0
2012-04-18,23.79,24.02,23.53,23.77,580706,0
2012-04-19,23.87,24.65,23.79,24.41,601342,0
2012-04-20,24.99,26,24.9,25.86,1562985,0
2012-04-23,25.44,25.69,24.94,25.37,829943,0
2012-04-24,25.25,25.58,25.06,25.21,589936,0
2012-04-25,25.54,25.98,25.42,25.96,827657,0
2012-04-26,25.82,26.38,25.68,26.18,950758,0
2012-04-27,26.39,26.76,26.21,26.71,699830,0
2012-04-30,26.78,26.79,25.865,26.01,774473,0
2012-05-01,26.11,26.67,25.94,25.97,737771,0
2012-05-02,26.79,27,25.87,26.45,1214811,0
2012-05-03,26.59,26.71,26.28,26.45,998778,0
2012-05-04,26.48,26.49,25.81,26.1,632866,0
2012-05-07,26,26.19,25.8,26.06,706953,0
2012-05-08,25.82,26.06,25.48,25.97,403848,0
2012-05-09,25.67,25.99,25.51,25.61,565377,0
2012-05-10,25.82,25.92,25.61,25.75,478968,0
2012-05-11,25.46,25.92,25.44,25.9,639604,0
2012-05-14,25.65,25.86,25.3,25.82,427028,0
2012-05-15,25.68,25.92,25.41,25.83,591820,0
2012-05-16,25.89,26.24,25.73,25.89,508334,0
2012-05-17,25.8,25.95,24.72,24.8,588846,0
2012-05-18,24.92,24.96,24.07,24.54,700424,0
2012-05-21,25.39,25.79,25.08,25.69,960274,0
2012-05-22,25.76,26.12,25.64,25.78,766715,0
2012-05-23,25.66,25.7,25.1,25.43,691251,0
2012-05-24,25.55,25.92,25.4,25.57,661257,0
2012-05-25,25.53,25.81,25.34,25.53,443033,0
2012-05-29,25.64,25.75,24.98,25.2,1021353,0
2012-05-30,25,25.19,24.88,24.98,644123,0
2012-05-31,25.08,25.1,24.01,24.13,1352270,0
2012-06-01,23.64,23.83,22.9,22.98,1321425,0
2012-06-04,23.21,23.49,22.44,22.81,741137,0
2012-06-05,22.74,23.17,22.66,23.1,680395,0
2012-06-06,23.15,23.31,22.65,22.71,871500,0
2012-06-07,23.01,23.22,22.64,22.67,805955,0
2012-06-08,22.52,23.05,22.5,22.98,641103,0
2012-06-11,23.07,23.22,22.52,22.79,525515,0
2012-06-12,22.83,23.32,22.83,23.3,636082,0
2012-06-13,23.23,23.63,22.5,22.98,1852015,0
2012-06-14,23.07,23.55,22.65,23.27,870214,0
2012-06-15,23.26,24.09,23.26,23.68,1228419,0
2012-06-18,23.61,23.89,23.15,23.58,909598,0
2012-06-19,23.61,23.68,23.2,23.26,1025461,0
2012-06-20,23.15,23.42,22.87,22.94,724336,0
2012-06-21,22.97,23.09,22.41,22.46,730922,0
2012-06-22,22.69,22.78,22.31,22.63,905645,0
2012-06-25,22.34,22.7,22.02,22.58,587273,0
2012-06-26,22.58,22.85,22.49,22.52,694703,0
2012-06-27,22.46,23.27,22.42,23.17,520658,0
2012-06-28,22.98,23.5,22.92,23.25,762893,0
2012-06-29,23.63,24.23,23.6,23.77,984394,0
2012-07-02,24.29,25.29,24.06,25.28,1477018,0
2012-07-03,25.29,25.66,24.98,25.64,512604,0
2012-07-05,25.47,25.94,25.37,25.64,843206,0
2012-07-06,25.5,25.9,25.46,25.8,768995,0
2012-07-09,25.85,25.85,25.26,25.73,572572,0
2012-07-10,25.82,26,25.35,25.48,528625,0
2012-07-11,25.4,25.62,25.19,25.54,698913,0
2012-07-12,25.27,25.76,25.03,25.67,438891,0
2012-07-13,25.68,25.94,25.51,25.58,393926,0
2012-07-16,25.49,25.99,24.9,25.3,589100,0
2012-07-17,25.49,25.7,24.97,25.57,524906,0
2012-07-18,25.4,26.08,25.4,25.9,312654,0
2012-07-19,25.91,26.16,25.88,25.96,356106,0
2012-07-20,25.82,25.92,25.48,25.63,402233,0
2012-07-23,25.22,25.47,24.94,25.36,386284,0
2012-07-24,25.28,25.5,25.08,25.42,440811,0
2012-07-25,25.48,25.98,25.23,25.85,553103,0
2012-07-26,26.07,26.44,25.93,26.05,574434,0
2012-07-27,26.29,26.47,26.12,26.21,357743,0
2012-07-30,26.18,26.26,25.75,25.9,391596,0
2012-07-31,25.8,26,24.78,24.85,817998,0
2012-08-01,24.89,25.12,24.3,24.33,670169,0
2012-08-02,24.24,24.56,23.97,24.41,770398,0
2012-08-03,24.8,25.25,24.46,24.68,555849,0
2012-08-06,24.63,25.16,24.63,24.98,758930,0
2012-08-07,25.11,25.12,24.88,25.03,741093,0
2012-08-08,24.91,25.15,24.85,25,809922,0
2012-08-09,24.93,25.22,24.93,25.2,571638,0
2012-08-10,25.22,25.53,25.14,25.34,620212,0
2012-08-13,25.31,25.44,25.05,25.24,656086,0
2012-08-14,25.48,25.55,24.99,25.47,794393,0
2012-08-15,24.61,25.73,24.61,24.99,1036636,0
2012-08-16,24.88,25.24,23.07,24.2,2620843,0
2012-08-17,24.26,25.4,24.05,25.38,1097924,0
2012-08-20,25.4,26.45,25.34,26.42,1301524,0
2012-08-21,26.38,26.38,25.51,25.6,1007513,0
2012-08-22,25.55,25.59,24.86,24.91,951869,0
2012-08-23,24.9,25.05,24.65,24.96,563483,0
2012-08-24,24.87,25.2,24.78,24.84,436378,0
2012-08-27,24.89,25.01,24.51,24.57,567346,0
2012-08-28,24.58,24.959,24.51,24.73,432538,0
2012-08-29,24.75,25.17,24.75,25.1,439157,0
2012-08-30,25.01,25.22,24.921,25.19,450797,0
2012-08-31,25.3,25.34,24.92,24.99,502853,0
2012-09-04,24.8,25.59,24.11,25.51,1300793,0
2012-09-05,25.58,26.45,25.36,26.38,981618,0
2012-09-06,26.38,26.89,26.19,26.69,1003916,0
2012-09-07,26.79,26.87,26.55,26.83,529227,0
2012-09-10,26.78,27.01,26.64,27,658891,0
2012-09-11,27,27.03,26.73,26.84,555000,0
2012-09-12,26.88,27.15,26.78,27.07,388935,0
2012-09-13,27,27.15,26.67,27.082,366276,0
2012-09-14,27.1,27.73,27.03,27.53,635202,0
2012-09-17,27.3,28,27.3,27.75,580300,0
2012-09-18,27.58,27.75,27.28,27.6,381766,0
2012-09-19,27.55,27.79,27.37,27.44,403207,0
2012-09-20,27.22,27.57,27.16,27.47,604145,0
2012-09-21,27.46,27.61,27.26,27.38,580616,0
2012-09-24,27,27.35,26.61,27.05,650354,0
2012-09-25,27,27.07,26.32,26.39,749337,0
2012-09-26,26.59,26.65,26.19,26.5,401570,0
2012-09-27,26.64,26.9,26.5,26.8,230614,0
2012-09-28,26.78,27.08,26.71,26.95,556742,0
2012-10-01,27.41,27.77,27.16,27.4,897190,0
2012-10-02,27.89,28.29,27.42,27.86,786701,0
2012-10-03,27.81,28.54,27.72,28.31,929960,0
2012-10-04,28.22,28.58,28.01,28.32,598992,0
2012-10-05,28.36,28.458,27.82,28.28,362223,0
2012-10-08,28.14,28.25,27.77,27.89,319437,0
2012-10-09,27.74,27.97,26.86,27.02,567115,0
2012-10-10,26.98,27.09,26.68,27.03,474138,0
2012-10-11,27.27,27.57,26.88,27.12,308156,0
2012-10-12,27.45,27.52,27,27.09,297620,0
2012-10-15,27.18,27.37,26.63,26.86,341816,0
2012-10-16,27.03,27.16,26.69,27.16,367023,0
2012-10-17,27.31,27.59,27.14,27.24,294583,0
2012-10-18,27.22,27.22,26.45,26.46,489455,0
2012-10-19,26.38,26.48,25.7,25.87,431749,0
2012-10-22,25.98,26.028,25.35,25.44,548207,0
2012-10-23,25.45,25.589,24.81,25.37,486477,0
2012-10-24,26.45,27.29,25.955,26.02,744216,0
2012-10-25,26.26,26.31,25.82,26.14,395193,0
2012-10-26,26.27,26.27,25.79,26.04,214058,0
2012-10-31,26.01,26.35,25.62,26.17,431675,0
2012-11-01,26.11,26.92,25.944,26.86,564592,0
2012-11-02,27,27.49,26.73,27.01,757757,0
2012-11-05,26.78,27.15,26.39,26.85,536536,0
2012-11-06,28,31.8,27.76,30.647,3938568,0
2012-11-07,30.25,30.57,29.511,30.05,1360431,0
2012-11-08,29.85,30,29.28,29.58,561284,0
2012-11-09,29.33,29.95,29.28,29.45,565328,0
2012-11-12,29.85,30.17,29.62,30,1088309,0
2012-11-13,29.9,30.31,29.65,30.25,908294,0
2012-11-14,30.35,30.48,29.73,30.03,628337,0
2012-11-15,30,30.45,29.86,30.4,995748,0
2012-11-16,30.4,30.46,29.92,30.04,759600,0
2012-11-19,30.5,30.87,29.53,30.57,1080375,0
2012-11-20,30,30.58,29.99,30.41,626836,0
2012-11-21,30.11,30.2,29.87,30.04,505586,0
2012-11-23,30,30.38,29.81,30.38,244722,0
2012-11-26,30.44,30.7,30.11,30.65,689147,0
2012-11-27,30.59,30.698,29.95,30.41,702578,0
2012-11-28,30.14,30.438,29.21,29.7,691672,0
2012-11-29,29.89,29.97,29.7,29.85,1153162,0
2012-11-30,29.85,30.09,27.16,28.72,3930710,0
2012-12-03,27.09,28.25,26.87,27.79,2649572,0
2012-12-04,27.73,28,27.59,27.97,1285667,0
2012-12-05,27.94,27.97,27.58,27.61,1012055,0
2012-12-06,27.52,27.9,27.52,27.67,907995,0
2012-12-07,27.72,27.8,27.02,27.35,701486,0
2012-12-10,27.25,27.86,27.22,27.64,967092,0
2012-12-11,27.63,28.1,27.44,27.81,807613,0
2012-12-12,27.8,27.975,27.42,27.5,588619,0
2012-12-13,27.36,27.7,27.02,27.16,943536,0
2012-12-14,27.21,27.485,26.75,26.95,959408,0
2012-12-17,26.97,27.16,26.76,27.11,766173,0
2012-12-18,27.08,27.68,27.02,27.46,730886,0
2012-12-19,27.42,27.68,27.22,27.33,576449,0
2012-12-20,27.36,27.66,27.04,27.51,700153,0
2012-12-21,26.99,27.5,26.87,27.13,693082,0
2012-12-24,27.08,27.47,26.77,27.24,248095,0
2012-12-26,27.25,27.34,26.91,26.91,326413,0
2012-12-27,26.95,27.33,26.82,27.24,436866,0
2012-12-28,27.14,27.43,26.98,27.09,389265,0
2012-12-31,26.94,27.43,26.841,27.25,511931,0
2013-01-02,27.65,27.83,27.34,27.68,671763,0
2013-01-03,26.97,27.24,26.05,26.4,1920478,0
2013-01-04,26.21,26.56,26.15,26.17,1179309,0
2013-01-07,26.17,26.62,26.01,26.51,1104765,0
2013-01-08,26.61,26.92,26.39,26.735,1066521,0
2013-01-09,26.79,27.25,26.55,27.05,742633,0
2013-01-10,27.32,27.4,26.47,26.75,753675,0
2013-01-11,26.8,27.11,26.68,26.98,844008,0
2013-01-14,26.97,27.37,26.955,27.23,712124,0
2013-01-15,27.25,27.89,26.92,27.64,1084863,0
2013-01-16,27.19,27.75,27.19,27.46,457718,0
2013-01-17,27.59,27.63,27.23,27.54,415247,0
2013-01-18,27.36,27.6,27.04,27.4,404233,0
2013-01-22,27.47,27.47,27.04,27.21,619924,0
2013-01-23,27.34,27.34,26.855,26.95,386017,0
2013-01-24,26.9,27.2,26.67,26.73,490095,0
2013-01-25,26.94,27.34,26.425,27.21,801276,0
2013-01-28,27.24,27.575,27.1,27.55,720678,0
2013-01-29,27.49,27.83,27.26,27.62,583960,0
2013-01-30,27.54,27.65,27.03,27.13,514508,0
2013-01-31,27.08,27.48,26.85,27.06,499375,0
2013-02-01,27.1,27.4,26.83,27.16,522296,0
2013-02-04,27.12,27.13,26.66,26.92,625216,0
2013-02-05,26.5,27.23,26.35,27.14,1255373,0
2013-02-06,27.32,27.83,26.06,26.22,2092331,0
2013-02-07,26.19,26.25,25.645,26.03,1266601,0
2013-02-08,26.15,26.5,26.03,26.31,801211,0
2013-02-11,26.37,26.39,24.58,25.04,2804217,0
2013-02-12,25,25.14,24.13,24.53,2233076,0
2013-02-13,24.54,24.57,24.11,24.44,1038974,0
2013-02-14,24.46,24.54,24.17,24.19,877350,0
2013-02-15,24.18,24.45,24.08,24.39,964616,0
2013-02-19,24.45,24.61,24.25,24.59,956722,0
2013-02-20,24.59,24.76,24.173,24.46,1144227,0
2013-02-21,24.49,25.02,24.19,24.88,1241429,0
2013-02-22,24.83,25.1,24.62,25.01,754084,0
2013-02-25,25.04,25.43,24.88,24.99,1088438,0
2013-02-26,25.01,25.13,24.84,25.05,725977,0
2013-02-27,25,25.4,25,25.2,615030,0
2013-02-28,25.2,25.44,25.11,25.42,1006521,0
2013-03-01,25.34,25.51,25.1,25.46,919375,0
2013-03-04,25.34,25.46,24.71,24.74,1563486,0
2013-03-05,24.98,25.32,24.62,25.03,1292914,0
2013-03-06,25.12,25.32,25,25.02,1509706,0
2013-03-07,25.09,25.15,24.73,25.01,1357545,0
2013-03-08,25.05,25.29,24.89,25.13,929308,0
2013-03-11,25.11,25.24,24.31,24.51,1758425,0
2013-03-12,24.57,24.881,24.53,24.65,1511342,0
2013-03-13,24.7,25.96,24.7,25.85,1612400,0
2013-03-14,25.83,26.28,25.78,25.94,1133976,0
2013-03-15,25.98,26.08,25.78,25.9,1148526,0
2013-03-18,25.57,25.74,25.29,25.51,843564,0
2013-03-19,25.6,25.89,25.385,25.43,481421,0
2013-03-20,25.46,25.65,25.15,25.311,919225,0
2013-03-21,25.22,25.64,25.19,25.49,996166,0
2013-03-22,25.54,25.77,24.92,25.19,657729,0
2013-03-25,25.18,25.31,24.885,24.95,600490,0
2013-03-26,24.86,25.1,24.54,24.79,821663,0
2013-03-27,24.72,25.315,24.58,25.28,549079,0
2013-03-28,25.31,25.64,25.23,25.41,548237,0
2013-04-01,25.33,25.46,25.03,25.12,574682,0
2013-04-02,24.59,25.11,24.25,24.8,1345139,0
2013-04-03,24.79,24.84,24.12,24.35,2304658,0
2013-04-04,24.59,25.17,24.31,24.45,1352594,0
2013-04-05,24.32,24.69,24.21,24.5,974511,0
2013-04-08,24.62,24.638,24.35,24.6,492422,0
2013-04-09,24.74,24.92,24.47,24.49,462235,0
2013-04-10,24.7,25.55,24.656,25.43,951584,0
2013-04-11,25.37,26.13,25.37,26.01,1168477,0
2013-04-12,25.78,26.13,25.675,26.1,796142,0
2013-04-15,25.85,28.11,25.5,26.65,3644749,0
2013-04-16,26.78,27.6,26.662,27.59,1503810,0
2013-04-17,27.49,28.15,27.41,27.8,1661599,0
2013-04-18,27.8,27.8,27.34,27.64,969401,0
2013-04-19,27.75,29.03,27.63,28.59,1521447,0
2013-04-22,28.71,28.82,28.05,28.279,1373496,0
2013-04-23,28.5,28.795,27.98,28.06,1122876,0
2013-04-24,28.15,28.15,26.99,27.18,1339582,0
2013-04-25,27.4,27.86,27.31,27.69,806692,0
2013-04-26,27.71,27.97,27.38,27.43,496513,0
2013-04-29,27.54,27.74,27.21,27.58,729977,0
2013-04-30,27.7,27.98,27.23,27.85,849336,0
2013-05-01,27.79,27.79,27.19,27.24,1004772,0
2013-05-02,27.54,27.63,27.29,27.61,621538,0
2013-05-03,27.78,28.17,27.64,27.93,624090,0
2013-05-06,28.06,28.26,27.87,28.1,603829,0
2013-05-07,28.1,28.36,27.98,28.3,1000939,0
2013-05-08,30.83,31,29.2,30.63,2692686,0
2013-05-09,30.92,30.985,30.21,30.48,930083,0
2013-05-10,30.46,33.25,30.43,33.1,2538073,0
2013-05-13,32.59,33.3,31.99,33.11,1284321,0
2013-05-14,33.37,34.7,33.37,34.1,2572065,0
2013-05-15,34.32,34.5,33.23,33.53,1380724,0
2013-05-16,33.89,33.89,33.02,33.13,1362594,0
2013-05-17,33.25,33.43,32.73,32.93,1685179,0
2013-05-20,32.87,33.71,32.87,33.06,1336231,0
2013-05-21,33.2,33.49,33,33.01,892815,0
2013-05-22,33.28,33.36,31.84,32.24,1593226,0
2013-05-23,31.98,32.38,31.535,32.19,1151582,0
2013-05-24,32.02,32.02,31.02,31.43,1104565,0
2013-05-28,31.83,32.6,31.68,32.17,1341142,0
2013-05-29,32.22,32.34,31.5,31.67,659152,0
2013-05-30,31.76,32.21,31.66,32.17,454495,0
2013-05-31,31.73,32.83,31.51,32.1,1015947,0
2013-06-03,31.95,32.2,31.05,31.82,845281,0
2013-06-04,31.79,32.05,31.36,31.46,729868,0
2013-06-05,31.46,31.61,30.386,30.47,749218,0
2013-06-06,30.51,31.19,30.42,31.06,737503,0
2013-06-07,31.38,32.96,31.29,32.92,1134714,0
2013-06-10,33.24,34.07,32.97,34.03,1048195,0
2013-06-11,33.78,34.47,33.45,34.26,1110360,0
2013-06-12,34.07,34.19,33.55,33.92,1138978,0
2013-06-13,33.87,38.27,30.52,32.01,16254506,0
2013-06-14,30.12,31.19,26.165,27.59,22704141,0
2013-06-17,28.01,28.67,26.51,26.62,4596582,0
2013-06-18,26.5,26.89,25.97,26.44,3548286,0
2013-06-19,26.32,27.11,25.79,25.88,2812438,0
2013-06-20,25.63,26.759,25.21,26.184,3741856,0
2013-06-21,26.12,26.59,25.65,25.75,3361995,0
2013-06-24,25.56,26.55,25,26.24,2169497,0
2013-06-25,26.43,26.67,25.83,25.97,1465629,0
2013-06-26,26.04,26.86,26.02,26.53,1194843,0
2013-06-27,26.52,27.47,26.46,26.54,1312926,0
2013-06-28,26.55,27.05,26.29,26.87,1237208,0
2013-07-01,27.11,27.91,27.04,27.32,1048719,0
2013-07-02,27.19,27.91,27.04,27.79,1116452,0
2013-07-03,27.77,28.52,27.58,28.49,1134298,0
2013-07-05,28.78,28.9,28.18,28.86,1530516,0
2013-07-08,29,29.56,28.8,29.52,1333445,0
2013-07-09,29.61,29.95,29.417,29.84,1395298,0
2013-07-10,29.82,30.96,29.74,30.91,1365786,0
2013-07-11,31.16,31.65,30.98,31.58,2297372,0
2013-07-12,31.5,32.05,31.37,31.79,2825408,0
2013-07-15,31.95,31.95,31.22,31.8,1732565,0
2013-07-16,31.86,31.86,31.43,31.8,2263878,0
2013-07-17,31.87,31.89,30.91,30.96,1533941,0
2013-07-18,31.07,31.55,30.78,30.849,1996990,0
2013-07-19,30.71,31.31,30.312,31,2146977,0
2013-07-22,31.25,31.78,30.72,31.42,1607239,0
2013-07-23,31.53,31.6,30.79,30.93,916709,0
2013-07-24,31.08,31.76,31.01,31.13,1137963,0
2013-07-25,31.13,31.62,30.41,31.39,1216775,0
2013-07-26,31.3,31.73,30.953,31.41,823858,0
2013-07-29,31.2,31.331,30.21,30.46,1254400,0
2013-07-30,30.45,30.66,29.88,30.05,1434467,0
2013-07-31,30.02,30.25,29.67,29.67,1886211,0
2013-08-01,29.77,30.69,29.73,30.16,1173554,0
2013-08-02,30.19,30.19,29.38,29.78,1264451,0
2013-08-05,29.64,30.06,29.51,29.83,1004504,0
2013-08-06,29.8,29.95,29.53,29.63,1425237,0
2013-08-07,29.59,29.67,29.07,29.46,1372896,0
2013-08-08,29.62,30.16,29.42,30.05,874016,0
2013-08-09,30.08,30.14,29.43,30,758409,0
2013-08-12,30.07,30.58,29.5,30.5,1198302,0
2013-08-13,30.83,30.83,29.92,30.25,1051880,0
2013-08-14,29.1,29.52,27.84,28.14,3592445,0
2013-08-15,28.01,28.03,27.53,27.62,1382774,0
2013-08-16,27.58,27.88,27.08,27.41,1385978,0
2013-08-19,27.45,27.49,26.64,27.01,2346382,0
2013-08-20,27.1,27.52,27,27.26,1288468,0
2013-08-21,27.22,27.66,27,27.52,910713,0
2013-08-22,27.63,28.35,27.63,28.35,667170,0
2013-08-23,28.41,28.55,27.57,27.77,1148454,0
2013-08-26,27.92,28.02,27.43,27.48,2053084,0
2013-08-27,27.22,27.38,26.77,26.88,1879599,0
2013-08-28,26.93,27.14,26.39,26.445,1829017,0
2013-08-29,26.45,27.27,26.33,26.48,1832094,0
2013-08-30,26.53,26.65,26.1,26.17,2898760,0
2013-09-03,26.42,26.79,26.23,26.54,2183726,0
2013-09-04,26.44,27.38,26.42,27.25,1709655,0
2013-09-05,27.25,27.91,27.15,27.78,992848,0
2013-09-06,27.91,28.36,27.5,27.85,1800647,0
2013-09-09,27.98,28.99,27.95,28.82,1588719,0
2013-09-10,28.96,28.96,26.66,26.85,2775609,0
2013-09-11,26.85,27.24,26.64,27,2279986,0
2013-09-12,26.91,27.15,26.74,26.89,1935405,0
2013-09-13,26.97,27,25.77,26.14,3672118,0
2013-09-16,26.39,26.55,26.22,26.34,1743932,0
2013-09-17,26.48,26.66,26.24,26.49,1905791,0
2013-09-18,26.32,26.49,25.81,26.06,3121117,0
2013-09-19,26.05,26.2,25.58,25.69,2278024,0
2013-09-20,25.68,25.77,24.98,25.09,3453668,0
2013-09-23,25.1,25.28,24.28,24.396,3320317,0
2013-09-24,24.34,25.2,24.34,25.08,3274252,0
2013-09-25,26.02,26.5,25.1,25.86,2880900,0
2013-09-26,25.91,26.07,25.35,25.49,1384171,0
2013-09-27,25.29,26.07,25.2,25.92,1294500,0
2013-09-30,25.93,26.1,22.61,23.5,3802500,0
2013-10-01,26.57,26.57,25,25.31,4926215,0
2013-10-02,25.37,25.49,24.66,24.76,2152100,0
2013-10-03,25.23,25.24,24.75,24.87,2153600,0
2013-10-04,24.9,25.27,24.87,25.11,1678448,0
2013-10-07,25,25.11,24.32,24.69,1754300,0
2013-10-08,24.71,24.94,24.09,24.25,2636000,0
2013-10-09,24.25,24.89,24.2,24.65,3551800,0
2013-10-10,24.87,25.12,24.03,24.57,2532300,0
2013-10-11,23.6,23.9,22.2,22.77,7409900,0
2013-10-14,22.65,23.98,22.59,23.87,3101700,0
2013-10-15,23.84,23.89,22.69,23.24,2859400,0
2013-10-16,23.37,23.69,23.03,23.3,2576800,0
2013-10-17,23.28,24.6,23.23,24.52,2396500,0
2013-10-18,24.7,25.06,24.11,24.99,3304700,0
2013-10-21,24.32,24.54,23.75,24.42,2798900,0
2013-10-22,24.38,24.65,24.21,24.56,1514911,0
2013-10-23,24.47,25.43,24.4,25.39,2008300,0
2013-10-24,25.57,25.71,25.12,25.16,1545300,0
2013-10-25,25.3,25.73,25.14,25.31,1543600,0
2013-10-28,25.36,26.16,25.31,25.66,1441427,0
2013-10-29,25.67,25.72,25.02,25.06,1536200,0
2013-10-30,25.04,25.27,24.64,24.77,1036300,0
2013-10-31,24.74,24.91,23.83,24.385,1371331,0
2013-11-01,24.43,24.72,24.12,24.65,1901100,0
2013-11-04,24.65,25.52,24.63,25.37,1408900,0
2013-11-05,25.35,25.5,25.1,25.18,2109450,0
2013-11-06,27.98,27.98,25,25.36,7406286,0
2013-11-07,25.36,26.7,25.36,26.13,2366300,0
2013-11-08,26.15,27,26.15,26.59,2271900,0
2013-11-11,26.61,26.94,25.97,26.92,1975400,0
2013-11-12,27,27,26.43,26.96,1523500,0
2013-11-13,26.62,27,26.4,26.54,1398200,0
2013-11-14,26.7,26.71,25.64,25.7,1894300,0
2013-11-15,25.68,26.72,25.67,26.46,1558400,0
2013-11-18,26.44,26.7,26,26.61,1825200,0
2013-11-19,27.5,27.85,26.71,27.59,2541800,0
2013-11-20,27.7,28.84,27.52,28.35,3251200,0
2013-11-21,28.45,29.71,27.98,28.59,4186400,0
2013-11-22,28.83,29.16,28.53,28.79,1265700,0
2013-11-25,29.33,29.33,28.76,29.08,887009,0
2013-11-26,29.35,29.43,28.49,28.86,985900,0
2013-11-27,28.88,30.75,28.88,30.65,1568802,0
2013-11-29,30.32,30.61,29.59,29.75,737842,0
2013-12-02,29.71,29.71,24.27,26.98,9995500,0
2013-12-03,26.13,26.21,24.05,25.55,6296500,0
2013-12-04,25.42,27.87,24.94,25.92,3888500,0
2013-12-05,25.71,26,24.69,25.39,2073900,0
2013-12-06,25.44,25.96,25.06,25.45,1232800,0
2013-12-09,25.58,25.77,24.65,24.74,1184200,0
2013-12-10,24.56,24.68,23.66,24.07,2308900,0
2013-12-11,24.15,24.28,23.8,24.04,1825434,0
2013-12-12,23.9,24.51,23.8,24.25,1690800,0
2013-12-13,24.56,24.62,23.51,23.93,3192430,0
2013-12-16,23.77,24.28,23.35,23.49,1848200,0
2013-12-17,23.4,24.09,22.77,24,2415200,0
2013-12-18,23.65,24.53,23.6,24.53,2081755,0
2013-12-19,24.48,24.75,24.13,24.39,1924800,0
2013-12-20,24.32,24.55,23.89,24,2360100,0
2013-12-23,24.16,24.2,23.6,23.86,1631800,0
2013-12-24,23.9,24.33,23.68,24.18,639194,0
2013-12-26,24.2,24.39,24.06,24.19,843900,0
2013-12-27,24.18,24.33,23.99,24.14,949750,0
2013-12-30,20.98,21.52,20.02,20.79,10930011,0
2013-12-31,20.71,21.29,20.54,20.98,3102000,0
2014-01-02,20.92,21.83,20.5,21.72,3364516,0
2014-01-03,21.81,21.96,21.16,21.2,1874836,0
2014-01-06,21.19,21.64,20.87,21.03,1823450,0
2014-01-07,21.12,21.36,20.59,21.05,2931600,0
2014-01-08,21.13,21.78,21.06,21.38,2801300,0
2014-01-09,21.41,22.42,21.32,22.39,2396900,0
2014-01-10,22.38,24.49,22.37,23.64,3751339,0
2014-01-13,23.5,23.62,23,23.25,1716500,0
2014-01-14,23.37,24.94,23.25,24.51,1909728,0
2014-01-15,24.68,25.76,24.53,25.19,1819000,0
2014-01-16,26.68,26.68,24.67,25.66,1552500,0
2014-01-17,25.6,25.65,24.53,25.05,2034700,0
2014-01-21,25.2,25.38,24.6,25.25,817863,0
2014-01-22,25.18,25.54,24.57,24.75,723286,0
2014-01-23,24.53,25.13,24.53,25.08,737100,0
2014-01-24,24.85,26,24.75,25.72,1276200,0
2014-01-27,25.67,25.79,25.11,25.63,1192900,0
2014-01-28,25.77,26.91,25.57,26.47,2268700,0
2014-01-29,26.35,27.62,26.08,27.6,2476978,0
2014-01-30,27.72,27.98,26.82,27.1,2445961,0
2014-01-31,26.66,27.76,26.09,27.63,1957100,0
2014-02-03,27.91,28,27.075,27.42,2358618,0
2014-02-04,27.15,27.76,27.02,27.18,2715240,0
2014-02-05,30.78,32.6,29.1,31.29,9315730,0
2014-02-06,31.13,31.14,29.95,30.57,1514901,0
2014-02-07,31.16,33.9,31.1,32.23,4570723,0
2014-02-10,32.25,32.38,31.21,32.01,1655053,0
2014-02-11,32.02,32.295,30.81,31,1806625,0
2014-02-12,30.83,31.08,30.05,30.73,1349122,0
2014-02-13,30.65,30.89,30.11,30.85,1215192,0
2014-02-14,30.94,31.82,30.89,31.44,1795283,0
2014-02-18,31.45,35.36,31.44,35.03,5100660,0
2014-02-19,34.84,35.14,34.01,34.42,2068275,0
2014-02-20,34.22,36.871,34.2,36.29,3761622,0
2014-02-21,36.4,39.15,36.35,37.36,5752256,0
2014-02-24,37.71,38.31,37.46,38.14,2572501,0
2014-02-25,38.7,38.95,37.57,37.73,2202677,0
2014-02-26,37.92,38.1,37.261,37.49,2529309,0
2014-02-27,37.21,37.36,36.35,36.63,2095321,0
2014-02-28,36.63,36.95,35.82,36.21,3160345,0
2014-03-03,37.34,37.5,35.93,37.01,1385455,0
2014-03-04,37.31,37.62,36.64,37.4,1464263,0
2014-03-05,37.38,37.7,37.3,37.44,1254029,0
2014-03-06,37.44,37.67,37.12,37.4,1394910,0
2014-03-07,37.48,38.55,37.05,38.17,1172638,0
2014-03-10,38.22,38.45,37.38,37.75,1191238,0
2014-03-11,34.75,35.74,32.76,34.6,6219768,0
2014-03-12,34.53,35.567,34.13,35.19,1489716,0
2014-03-13,35.2,35.477,34.677,34.89,844713,0
2014-03-14,34.65,35.96,34.61,35.01,963607,0
2014-03-17,35.12,35.48,34.77,35,1013085,0
2014-03-18,35.23,36.13,34.76,36.05,1171852,0
2014-03-19,36.23,37.24,35.75,35.97,1230220,0
2014-03-20,35.72,36.93,35.54,36.61,922553,0
2014-03-21,36.03,37.33,34.83,34.83,2505515,0
2014-03-24,35.13,35.42,32.62,33.65,1960018,0
2014-03-25,33.91,34.58,33.21,34.41,973058,0
2014-03-26,35.39,35.4,32.34,32.75,1894400,0
2014-03-27,32.59,33.76,32.1,33.37,1305270,0
2014-03-28,33.31,33.96,32.13,32.87,1218408,0
2014-03-31,32.99,34.39,32.71,34.19,885949,0
2014-04-01,34.16,35.43,33.41,35.15,2282596,0
2014-04-02,39.81,40.33,39.1,39.18,7504111,0
2014-04-03,39,40.41,38.28,40.25,7475198,0
2014-04-04,42.5,42.5,40.8,40.99,3851219,0
2014-04-07,41.1,41.4,40.34,40.87,2868434,0
2014-04-08,40.87,42.38,39.545,40.39,2718577,0
2014-04-09,40.44,40.75,38.831,39.85,1911073,0
2014-04-10,39.94,39.94,37.04,38,1689987,0
2014-04-11,37.61,39.01,37.24,38.15,1719681,0
2014-04-14,39.06,39.15,37.36,38.11,1064436,0
2014-04-15,38.12,38.93,36.82,38.75,1630788,0
2014-04-16,39.17,39.8,38.08,38.33,1751575,0
2014-04-17,38.41,38.98,37.62,37.97,2095794,0
2014-04-21,38.34,38.36,37.33,38.16,1397818,0
2014-04-22,38.21,39.54,38.21,39.4,1520114,0
2014-04-23,39.55,39.82,38.73,39.68,1234916,0
2014-04-24,39.64,40.83,38.35,40.08,1725602,0
2014-04-25,39.71,39.94,38.395,38.82,1125064,0
2014-04-28,38.91,39.799,38.14,39.03,747233,0
2014-04-29,39.4,40.62,39.26,40.6,1118891,0
2014-04-30,40.62,42.44,40.01,42.21,1454756,0
2014-05-01,42.18,42.5,39.25,39.97,1561639,0
2014-05-02,39.97,40.405,39.4,40.05,1521332,0
2014-05-05,40.3,40.98,39.59,40.96,1300420,0
2014-05-06,40.86,41.64,40.04,40.88,2197962,0
2014-05-07,39.02,39.864,36.09,36.87,4129975,0
2014-05-08,36.87,37.14,35.5,35.6,2124610,0
2014-05-09,35.28,37.05,35.23,35.88,1509627,0
2014-05-12,35.92,36.575,35.33,36.06,1127934,0
2014-05-13,36.16,36.92,35.63,35.71,856031,0
2014-05-14,35.79,38.32,35.65,37.51,1169937,0
2014-05-15,37.8,38.02,36.75,37.87,777134,0
2014-05-16,38.2,38.2,36.99,37.05,686111,0
2014-05-19,36.68,37.64,36.66,37.58,653068,0
2014-05-20,37.59,37.76,36.25,36.55,756046,0
2014-05-21,36.5,36.88,34.97,35.02,1011190,0
2014-05-22,34.95,35.29,33.29,33.33,2945617,0
2014-05-23,33.18,34,32.99,33.22,2162082,0
2014-05-27,33.45,34.05,33.4,33.94,1923728,0
2014-05-28,33.55,34.43,33.01,33.1,1574786,0
2014-05-29,33.08,33.84,33.08,33.51,754029,0
2014-05-30,33.37,33.875,33.08,33.16,1114221,0
2014-06-02,32.36,33.95,32.25,33.62,1128965,0
2014-06-03,33.38,34.97,33.09,34.25,1412783,0
2014-06-04,34.05,35.48,34.05,34.52,1302501,0
2014-06-05,34.49,36.06,34.19,35.25,746415,0
2014-06-06,35.15,35.67,34.79,35.31,520231,0
2014-06-09,35.35,35.689,34.35,34.55,1037566,0
2014-06-10,34.5,35.21,34.45,34.49,592300,0
2014-06-11,34.44,34.73,33.49,33.49,1191478,0
2014-06-12,33.45,34.2,33.4,33.87,1021958,0
2014-06-13,34.15,35.86,33.45,35.02,2274367,0
2014-06-16,35.02,37.14,35.02,36.65,1217685,0
2014-06-17,36.86,36.94,36,36.76,762263,0
2014-06-18,36.72,37.014,36.25,37.004,928459,0
2014-06-19,37.1,37.31,36.67,37.31,696131,0
2014-06-20,37.31,37.65,36.96,37.28,1069107,0
2014-06-23,37.5,37.767,36.84,37.01,681508,0
2014-06-24,37.1,37.75,36.88,37.13,867360,0
2014-06-25,37.14,38.19,36.98,37.77,683358,0
2014-06-26,37.83,38,36.87,37.21,780349,0
2014-06-27,37.17,39.23,36.995,38.81,2009183,0
2014-06-30,39,39.96,38.74,38.92,2002381,0
2014-07-01,39.12,39.651,38.55,39.15,908612,0
2014-07-02,39.15,39.57,38.41,38.44,976200,0
2014-07-03,38.455,38.775,37.54,37.9,1017495,0
2014-07-07,37.93,38.21,37.6,37.65,738660,0
2014-07-08,37.47,37.85,36.8,37.05,960047,0
2014-07-09,37.06,37.91,36.8,37.7,401837,0
2014-07-10,37.17,37.93,36.89,37.6,395592,0
2014-07-11,37.66,38.31,37.26,38.06,354758,0
2014-07-14,38.29,40.5,38.16,40.41,873185,0
2014-07-15,40.13,40.38,38.2,39.11,766915,0
2014-07-16,39.19,39.23,38.179,38.55,638208,0
2014-07-17,38.53,38.89,37.221,37.38,566744,0
2014-07-18,37.37,38.78,37.31,38.78,593267,0
2014-07-21,38.43,38.79,37.632,37.97,296048,0
2014-07-22,38.19,38.71,37.085,37.17,489499,0
2014-07-23,37.39,38.37,37.2,37.63,406344,0
2014-07-24,37.81,38.12,37.18,37.35,549104,0
2014-07-25,37.26,37.7,36.8,37.02,509399,0
2014-07-28,37.65,37.65,35.56,36.11,635224,0
2014-07-29,36.1,37.43,36.08,37.05,642733,0
2014-07-30,37.1,37.48,36.523,36.72,407905,0
2014-07-31,36.42,37.334,35.8,36.1,517118,0
2014-08-01,35.94,37.7,35.8,37.12,664444,0
2014-08-04,37.25,37.65,36.69,37.17,468845,0
2014-08-05,36.96,37.32,36.3,36.99,669070,0
2014-08-06,36.72,37.27,36.5,36.9,582308,0
2014-08-07,37.07,37.94,36.97,37.33,678986,0
2014-08-08,37.19,37.89,37.07,37.74,642479,0
2014-08-11,38.06,38.51,37.3,38.27,1069360,0
2014-08-12,38.31,39.67,37.35,39,1817694,0
2014-08-13,35.07,36.23,34.33,36.039,3499960,0
2014-08-14,35.77,36.91,35.77,36.09,1168417,0
2014-08-15,36.09,36.51,35.59,36.22,1046176,0
2014-08-18,36.25,37.295,35.875,37.21,889734,0
2014-08-19,37.19,37.56,36.7,37.28,355232,0
2014-08-20,36.88,37.97,36.88,37.51,518535,0
2014-08-21,37.25,37.8,37,37.29,395084,0
2014-08-22,37.15,37.36,36.37,36.51,902472,0
2014-08-25,36.57,36.86,36.08,36.52,778294,0
2014-08-26,36.7,36.9,36.01,36.25,671963,0
2014-08-27,36.14,36.16,35.48,35.78,796175,0
2014-08-28,35.71,36.6,35.58,36.01,523904,0
2014-08-29,36.01,36.42,36.01,36.19,370476,0
2014-09-02,36.17,36.49,35.22,35.44,813658,0
2014-09-03,35.65,35.9,35.41,35.68,1369556,0
2014-09-04,35.61,36.12,35.6,35.81,399227,0
2014-09-05,35.73,36.37,35.73,36.29,518646,0
2014-09-08,36.06,36.88,36.06,36.84,498277,0
2014-09-09,36.6,36.94,36.44,36.58,720333,0
2014-09-10,36.48,36.6,35.42,36.56,740472,0
2014-09-11,36.32,37.1,36.22,36.57,1061376,0
2014-09-12,36.23,36.71,36.01,36.53,379411,0
2014-09-15,36.04,36.6,36.01,36.4,1054118,0
2014-09-16,36.46,38.03,36.1,38.01,1154000,0
2014-09-17,37.9,38.48,37.64,38.12,986584,0
2014-09-18,37.99,38.33,37.07,37.72,380540,0
2014-09-19,37.99,37.99,36.85,37.51,694340,0
2014-09-22,37.29,38.13,37.25,37.97,470095,0
2014-09-23,37.8,38.64,37.59,37.88,750870,0
2014-09-24,37.98,38.54,37.64,38.39,502682,0
2014-09-25,38.37,38.5,37.23,38.03,420673,0
2014-09-26,38.29,38.36,37.59,37.89,487213,0
2014-09-29,37.81,38.94,37.503,38.87,562934,0
2014-09-30,38.83,39.05,38.44,38.57,497735,0
2014-10-01,38.65,38.83,37.51,38.3,500764,0
2014-10-02,38.15,38.76,37.74,38.19,537576,0
2014-10-03,38.29,38.86,37.02,37.27,1017509,0
2014-10-06,37.56,37.76,36.23,36.64,618555,0
2014-10-07,36.4,37.47,36.27,37.47,882642,0
2014-10-08,37.37,38.43,37.01,38.24,331304,0
2014-10-09,37.93,38.54,37.5,38.26,379308,0
2014-10-10,37.72,38.92,37.41,37.75,437415,0
2014-10-13,37.83,38.77,37.52,37.86,412183,0
2014-10-14,38.65,38.75,36.11,37.9,1055887,0
2014-10-15,37.34,38.93,36.81,38.5,672319,0
2014-10-16,37.92,38.55,37.4,37.76,598864,0
2014-10-17,35.76,35.79,34.1,35.03,2772469,0
2014-10-20,35.01,35.69,34.92,35,884579,0
2014-10-21,35.5,37.53,35.11,36.68,1580056,0
2014-10-22,36.75,38.42,36.49,37.6,1083374,0
2014-10-23,37.78,38.49,37.78,38,420436,0
2014-10-24,38.35,38.382,36.7,36.96,443341,0
2014-10-27,37.07,37.385,36.19,37.06,640769,0
2014-10-28,37.1,37.99,36.56,37.82,527563,0
2014-10-29,37.78,38.41,37.56,38,481421,0
2014-10-30,37.84,38.3,37.64,38,526618,0
2014-10-31,38.42,39.85,38.42,39.49,835316,0
2014-11-03,39.5,39.95,39.1,39.48,528226,0
2014-11-04,39.13,39.67,36.81,36.89,1051061,0
2014-11-05,36.8,36.8,34.02,34.61,1968899,0
2014-11-06,34.7,35.37,34.33,34.78,643075,0
2014-11-07,34.64,34.98,34.24,34.89,458284,0
2014-11-10,33.66,34.2,32.17,32.8,2006412,0
2014-11-11,32.77,32.93,31.837,32.33,787163,0
2014-11-12,32.25,33.25,32.133,32.99,769099,0
2014-11-13,33,33.65,32.84,33.35,833323,0
2014-11-14,33.66,33.69,32.34,32.84,726605,0
2014-11-17,31.56,33.47,31.56,32.65,826643,0
2014-11-18,32.75,33.27,32.52,32.86,440980,0
2014-11-19,32.84,32.85,32.16,32.16,426592,0
2014-11-20,31.86,32.75,31.83,32.01,725524,0
2014-11-21,32.37,32.52,31.985,32.38,663938,0
2014-11-24,32.38,33.75,32.046,33.1,1045970,0
2014-11-25,33.1,33.64,32.75,33.25,648061,0
2014-11-26,33.3,33.43,32.85,33.2,265807,0
2014-11-28,33.3,33.63,32.97,33.53,330856,0
2014-12-01,33.24,33.69,32.64,33.01,1356261,0
2014-12-02,32.93,33.48,32.864,33.26,695964,0
2014-12-03,33.4,35.16,33.395,34.55,983382,0
2014-12-04,34.45,34.74,33.84,34.68,515620,0
2014-12-05,34.94,35.22,34.27,34.97,654439,0
2014-12-08,34.95,35.68,34.08,35.08,552059,0
2014-12-09,34.69,35.36,34.47,35.18,424096,0
2014-12-10,34.92,35.19,34.47,34.95,413940,0
2014-12-11,35,35.65,34.56,35.13,777591,0
2014-12-12,34.63,35.05,33.95,33.98,995460,0
2014-12-15,34.23,34.23,33.06,33.43,953004,0
2014-12-16,33.55,33.93,32.99,33.02,1051409,0
2014-12-17,33,34.05,32.3,33.96,927870,0
2014-12-18,34.3,35.59,33.96,35.57,754222,0
2014-12-19,35.57,36.96,35.045,36.42,1365939,0
2014-12-22,36.32,37.05,35.726,36.12,664791,0
2014-12-23,36.03,36.44,35.54,36.22,532129,0
2014-12-24,36.41,36.835,36.264,36.5,131465,0
2014-12-26,36.66,37.41,36.53,36.65,285947,0
2014-12-29,36.48,36.96,35.11,35.46,464180,0
2014-12-30,35.29,35.66,34.62,34.83,368685,0
2014-12-31,34.83,35.65,34.02,34.06,521078,0
2015-01-02,34.35,34.99,34.03,34.61,496200,0
2015-01-05,34.27,34.52,33.63,34.13,899912,0
2015-01-06,34,34.86,33.91,33.98,1567744,0
2015-01-07,35.06,36.85,34.34,36.84,1148732,0
2015-01-08,37.28,37.66,36.84,37.45,1384103,0
2015-01-09,37.55,38.48,37.2,38.1,762676,0
2015-01-12,38.2,39.49,38.18,38.93,1410332,0
2015-01-13,39,39.74,38.49,39.42,1058284,0
2015-01-14,39.1,39.88,38.69,39.49,578446,0
2015-01-15,39.71,39.95,39.14,39.45,819919,0
2015-01-16,39.26,39.89,37.65,38.91,1260287,0
2015-01-20,38.95,39,37.88,37.98,940207,0
2015-01-21,37.77,38.28,36.345,36.55,1309469,0
2015-01-22,36.665,37.204,36.02,36.72,2214803,0
2015-01-23,36.65,36.97,36.03,36.24,858428,0
2015-01-26,36.28,36.67,36.05,36.65,1123161,0
2015-01-27,36.53,38.2,36.53,37.87,876589,0
2015-01-28,37.87,38.1,37.41,37.79,866675,0
2015-01-29,37.58,38.69,37.29,38.34,1022247,0
2015-01-30,38.27,38.61,37.36,37.42,1075045,0
2015-02-02,37.5,37.85,36.78,37.395,887131,0
2015-02-03,37.55,38.55,37.1,38.12,1387613,0
2015-02-04,32,34.97,31.86,34.62,5316939,0
2015-02-05,34.48,34.61,33.945,34.26,1181590,0
2015-02-06,34.25,34.46,32.5,32.63,1343906,0
2015-02-09,32.6,33.21,32.3,32.925,724374,0
2015-02-10,32.93,33.4,32.93,33.26,887044,0
2015-02-11,33.29,33.5,32.7,32.83,724538,0
2015-02-12,32.94,33.808,32.666,33.625,813772,0
2015-02-13,33.9,34.06,33.17,34.03,603719,0
2015-02-17,33.93,34.37,33.44,33.605,426555,0
2015-02-18,33.57,33.99,33.25,33.78,515439,0
2015-02-19,33.75,34.5,33.61,33.97,538474,0
2015-02-20,33.85,34.92,33.602,34.32,732499,0
2015-02-23,34.41,35.4,34.32,35.07,550654,0
2015-02-24,35.02,35.4,33.93,34.05,701794,0
2015-02-25,34.86,36.07,34.29,35.42,946465,0
2015-02-26,35.3,35.3,34.46,34.96,565096,0
2015-02-27,34.8,35.26,33.66,34.07,713820,0
2015-03-02,34.01,34.59,33.39,33.49,934700,0
2015-03-03,33.49,34.25,33.13,33.92,906900,0
2015-03-04,33.94,34.85,33.56,34.3,797300,0
2015-03-05,34.12,35.09,34.02,34.79,536000,0
2015-03-06,34.59,35.21,34.13,35.13,444600,0
2015-03-09,35.08,35.18,34.39,34.92,460700,0
2015-03-10,34.17,35.06,33.77,34.53,498900,0
2015-03-11,34.71,35.04,34.02,34.84,368100,0
2015-03-12,34.95,35.06,34.32,35.03,309900,0
2015-03-13,34.71,35.45,34.7,35.27,318300,0
2015-03-16,35.49,36.48,35.43,36.44,537300,0
2015-03-17,36.81,36.9,35.78,36.38,521000,0
2015-03-18,36,36.89,35.95,36.53,691200,0
2015-03-19,36.49,37.42,36.33,37.16,487100,0
2015-03-20,37.44,37.99,36.66,37.03,848400,0
2015-03-23,36.86,38,36.65,37.78,883000,0
2015-03-24,38,38,36.91,37.63,714200,0
2015-03-25,37.56,37.56,36.05,36.19,667100,0
2015-03-26,34.07,35.9,33.8,35.55,1551300,0
2015-03-27,35.43,36.56,35.43,35.76,590700,0
2015-03-30,36.9,36.91,35.11,35.36,403500,0
2015-03-31,35.13,35.496,34.57,35.4,996598,0
2015-04-01,32.73,34.85,32.72,34.77,1362500,0
2015-04-02,34.93,35.49,34.45,35.1,539800,0
2015-04-06,35.09,35.79,34.92,35.11,432600,0
2015-04-07,35.1,35.885,34.77,35.21,366442,0
2015-04-08,35.15,36.68,35.1,36.36,399800,0
2015-04-09,36.51,36.7,35.72,35.91,445426,0
2015-04-10,36.05,36.48,35.38,35.5,462800,0
2015-04-13,35.41,36.13,34.95,35.02,570900,0
2015-04-14,34.94,35.5,33.85,34.47,1099100,0
2015-04-15,34.52,34.94,34.19,34.52,749678,0
2015-04-16,34.59,35.6,34.53,35.495,577012,0
2015-04-17,35.38,35.68,34.83,35.34,1601000,0
2015-04-20,35.34,35.49,33.98,34.27,940705,0
2015-04-21,34.1,34.73,32.08,33.46,1879659,0
2015-04-22,33.22,34.29,33.06,33.735,776553,0
2015-04-23,33.49,34.58,33.37,34.36,879200,0
2015-04-24,34.38,34.4,33.54,33.59,418246,0
2015-04-27,33.6,34.07,33.12,34,792500,0
2015-04-28,34.13,34.37,33.09,33.56,506588,0
2015-04-29,33.44,33.93,33.17,33.53,456500,0
2015-04-30,33.67,33.77,32.9,33.03,773900,0
2015-05-01,33.26,34.2,33.19,34.18,826100,0
2015-05-04,34.34,34.8,33.97,34.53,511600,0
2015-05-05,34.29,34.79,34.01,34.54,814900,0
2015-05-06,32.89,33.86,32,33.67,1788149,0
2015-05-07,33.55,33.99,32.38,32.66,1309017,0
2015-05-08,33.11,33.63,32.76,33.37,669900,0
2015-05-11,33.09,34.68,33.09,34.32,815200,0
2015-05-12,34.51,34.73,33.65,34.66,658700,0
2015-05-13,34.7,34.98,33.91,34.07,480700,0
2015-05-14,34.28,34.45,33.54,34.16,352900,0
2015-05-15,34.02,34.215,33.61,33.98,333340,0
2015-05-18,33.88,34.46,33.82,34.25,429711,0
2015-05-19,34.2,34.48,34.17,34.37,388014,0
2015-05-20,34.35,34.58,34.15,34.45,360600,0
2015-05-21,34.57,34.87,34.37,34.47,458500,0
2015-05-22,34.37,34.63,34.14,34.6,252200,0
2015-05-26,34.57,34.84,34.13,34.64,354591,0
2015-05-27,34.46,34.57,33.65,34.27,469700,0
2015-05-28,34.29,34.33,33.58,33.85,628829,0
2015-05-29,33.93,34.21,33.75,33.95,536300,0
2015-06-01,33.77,33.98,32.75,32.96,758782,0
2015-06-02,32.82,33.13,32.56,32.89,430034,0
2015-06-03,32.91,34.68,32.83,34.57,997000,0
2015-06-04,34.54,34.8,33.55,33.71,467700,0
2015-06-05,33.66,33.66,32.85,33.28,495800,0
2015-06-08,33.2,33.43,32.96,32.98,467500,0
2015-06-09,33.03,33.08,32.59,32.61,446213,0
2015-06-10,32.64,32.89,32.3,32.7,415451,0
2015-06-11,32.7,33.23,32.515,33.19,280773,0
2015-06-12,32.8,33.08,31.88,31.97,608500,0
2015-06-15,31.94,31.95,31.34,31.53,909100,0
2015-06-16,31.56,32.74,31.43,32.41,507400,0
2015-06-17,32.39,32.68,32.08,32.36,411800,0
2015-06-18,32.5,33.22,32.34,33,679700,0
2015-06-19,33.12,33.85,33.04,33.76,799800,0
2015-06-22,33.82,34.71,33.61,34.68,457800,0
2015-06-23,34.75,34.76,33.91,34.73,434626,0
2015-06-24,34.77,34.77,34.18,34.35,526900,0
2015-06-25,34.53,34.54,33.35,33.66,604500,0
2015-06-26,33.83,34.2,32.27,34.14,7906800,0
2015-06-29,34.09,34.41,33.38,33.4,853200,0
2015-06-30,33.73,34.08,33.15,33.99,1162997,0
2015-07-01,34.36,34.69,33.62,34.34,907800,0
2015-07-02,34.54,34.67,33.84,34.57,598500,0
2015-07-06,34.27,34.35,33.46,33.97,2037100,0
2015-07-07,34.13,34.97,33.81,34.85,521700,0
2015-07-08,34.61,34.74,33.29,33.37,542900,0
2015-07-09,33.74,33.92,33.27,33.5,262000,0
2015-07-10,33.86,34.45,33.71,34.32,322000,0
2015-07-13,34.42,34.66,33.37,33.42,475700,0
2015-07-14,33.42,34.02,33.01,33.77,478936,0
2015-07-15,33.98,35,33.6,34.83,800291,0
2015-07-16,35,35.26,34.63,34.97,388700,0
2015-07-17,34.93,35.1,34.6,35.04,756300,0
2015-07-20,35.28,35.29,34.49,34.67,399900,0
2015-07-21,34.87,34.96,33.63,34.28,373600,0
2015-07-22,34.02,35.2,33.5,35.19,309500,0
2015-07-23,35.36,35.36,34.69,34.78,301900,0
2015-07-24,34.79,34.88,33.86,33.88,499900,0
2015-07-27,33.9,33.97,33.02,33.17,494700,0
2015-07-28,33.4,33.82,32.68,33.7,291400,0
2015-07-29,33.92,34.02,33.01,33.32,355200,0
2015-07-30,33.32,33.89,33.01,33.63,422600,0
2015-07-31,33.82,34.19,33.46,34.12,438300,0
2015-08-03,34.31,34.41,33.72,33.83,287877,0
2015-08-04,33.99,34.36,32.92,32.98,475700,0
2015-08-05,33.3,33.64,33.16,33.2,515400,0
2015-08-06,33.39,33.39,31.53,31.53,646764,0
2015-08-07,31.49,31.53,30.3,30.94,736200,0
2015-08-10,31.22,31.98,31.07,31.61,811300,0
2015-08-11,31.17,31.83,30.702,31.08,558190,0
2015-08-12,30.38,33.95,30.31,33.2,1704100,0
2015-08-13,33.16,34.43,32.84,33.92,722900,0
2015-08-14,33.95,33.95,32.75,32.96,460600,0
2015-08-17,32.75,34.41,32.54,34.37,481500,0
2015-08-18,34.2,34.64,33.75,34.56,383000,0
2015-08-19,34.31,34.49,33.7,34.13,302400,0
2015-08-20,33.82,34.17,32.45,32.46,432100,0
2015-08-21,31.65,33.74,31.43,33.45,1087800,0
2015-08-24,31.02,33.39,31.02,31.41,1178865,0
2015-08-25,33.28,34.4,32.62,32.97,1230800,0
2015-08-26,33.72,34.35,33.22,34.33,1029500,0
2015-08-27,34.42,35.54,34.25,35.46,810000,0
2015-08-28,35.26,36.46,35.26,36.43,1225200,0
2015-08-31,36.33,37.74,36,37.56,1870500,0
2015-09-01,36.83,37.56,35.79,36.65,1266100,0
2015-09-02,37.41,39,37.08,38.82,1443800,0
2015-09-03,38.78,39.41,37.7,38,1042000,0
2015-09-04,37.53,39,37.36,38.36,415900,0
2015-09-08,39.09,39.09,38.52,38.77,908900,0
2015-09-09,39.24,39.35,38.51,38.51,661700,0
2015-09-10,38.53,38.92,38.3,38.39,819743,0
2015-09-11,37.88,38.8,37.7,38.46,749700,0
2015-09-14,38.45,39.56,38.12,39.27,1035000,0
2015-09-15,39.53,41.18,39.34,40.75,2053200,0
2015-09-16,41.24,41.72,40.72,41.3,1444200,0
2015-09-17,41.17,41.81,40.84,41.39,859473,0
2015-09-18,40.67,41.14,39.71,39.76,1685000,0
2015-09-21,40.38,40.63,39.47,39.99,1046000,0
2015-09-22,39.43,39.75,38.94,39.46,768100,0
2015-09-23,39.38,40.04,38.872,39.93,663675,0
2015-09-24,39.74,39.78,39.01,39.6,426949,0
2015-09-25,40.08,40.37,38.21,38.48,1079700,0
2015-09-28,37.95,38.53,36.18,37.14,2027841,0
2015-09-29,37.22,38.2,36.16,36.84,1141600,0
2015-09-30,37.49,37.99,36.74,37.48,877100,0
2015-10-01,37.61,37.63,36.61,37.49,1134100,0
2015-10-02,36.91,37.88,36.47,37.77,928900,0
2015-10-05,38.5,39.99,37.83,38.51,642289,0
2015-10-06,38.77,39.35,37.01,39.09,757300,0
2015-10-07,39.36,40.34,38.23,40.24,1122100,0
2015-10-08,40.26,40.37,38.38,39.38,1022000,0
2015-10-09,39.75,39.81,38.83,39.19,561300,0
2015-10-12,39.23,39.92,38.45,38.75,523780,0
2015-10-13,38.6,39.4,37.75,37.82,723500,0
2015-10-14,37.96,39.33,37.76,38.35,682600,0
2015-10-15,38.33,39.12,37.49,39.11,641800,0
2015-10-16,39.34,39.66,38.42,39.31,3205500,0
2015-10-19,39.31,40.41,39.027,40.09,824569,0
2015-10-20,40.1,41.15,39.79,41,880100,0
2015-10-21,41.28,41.76,40,40.71,942600,0
2015-10-22,40.92,41.76,40.06,41.44,880400,0
2015-10-23,41.86,41.86,41.04,41.51,933300,0
2015-10-26,41.31,41.83,41.06,41.68,534100,0
2015-10-27,41.49,41.9,41.25,41.78,620500,0
2015-10-28,41.95,42.99,40.17,42.94,1013000,0
2015-10-29,43.04,43.24,41,41.15,504400,0
2015-10-30,41.39,42.9,40.02,40.37,1254700,0
2015-11-02,40.5,41.94,39.32,41.87,919835,0
2015-11-03,41.52,42.68,39.81,42.32,1474500,0
2015-11-04,43.7,46.24,42.99,46.16,2679695,0
2015-11-05,45.1,45.75,44.02,44.5,1272100,0
2015-11-06,44.47,44.75,43.62,44.08,823100,0
2015-11-09,43.78,44.29,42.86,44.12,740981,0
2015-11-10,44.17,44.39,43.82,44.29,445700,0
2015-11-11,44.46,44.5,43.84,43.96,572800,0
2015-11-12,43.82,43.95,42.86,42.87,497000,0
2015-11-13,42.66,43.35,42.12,42.63,473500,0
2015-11-16,42.25,42.96,41.1,42.42,546500,0
2015-11-17,42.63,43.89,42.44,43.32,1026900,0
2015-11-18,43.37,45,43.06,44.94,1156500,0
2015-11-19,45,45.34,44.05,44.19,964100,0
2015-11-20,44.52,44.75,43.72,44.12,709400,0
2015-11-23,44.27,44.66,43.93,44.13,624000,0
2015-11-24,43.8,44.42,43.7,44.1,547800,0
2015-11-25,43.94,44.63,43.51,43.82,495100,0
2015-11-27,43.83,44.35,43.83,44.09,244100,0
2015-11-30,44.33,44.47,43.35,43.5,452900,0
2015-12-01,43.2,43.92,42.93,43.11,933033,0
2015-12-02,43.15,43.74,42.87,43.52,740114,0
2015-12-03,43.74,43.748,41.93,42.47,489262,0
2015-12-04,42.56,43.32,42.34,43,381200,0
2015-12-07,42.84,43.32,42.38,42.76,460200,0
2015-12-08,43.7,44.57,43.24,44.05,1084088,0
2015-12-09,43.7,44.29,42.65,42.73,1448500,0
2015-12-10,42.61,42.97,42.11,42.57,426300,0
2015-12-11,41.4,42.6,41,42.15,681600,0
2015-12-14,42.01,43.24,42.01,42.65,616338,0
2015-12-15,43.08,43.99,43.08,43.52,1216000,0
2015-12-16,43.8,44,43.3,43.84,847000,0
2015-12-17,44,44.05,43.54,43.76,839800,0
2015-12-18,43.51,44.47,42.98,42.99,1771100,0
2015-12-21,43.33,44.03,42.96,43.3,489200,0
2015-12-22,43.53,43.64,42.185,43.32,402515,0
2015-12-23,43.54,43.54,43.04,43.24,437100,0
2015-12-24,43.3,43.435,42.96,43.08,336471,0
2015-12-28,42.91,43.48,42.72,43.4,374501,0
2015-12-29,43.64,44.19,43.2,44.16,353697,0
2015-12-30,44,44.49,43.51,43.9,205907,0
2015-12-31,43.73,44.21,43.11,43.16,367276,0
2016-01-04,42.44,43.09,42.2,42.83,550419,0
2016-01-05,42.99,43.66,42.68,42.78,542986,0
2016-01-06,42.3,42.93,41.7,42.27,397915,0
2016-01-07,42.36,43.23,41,42.42,790621,0
2016-01-08,42.59,43,42.18,42.32,582672,0
2016-01-11,42.7,42.7,41,41.45,894645,0
2016-01-12,41.6,43.14,41.6,42.7,1099163,0
2016-01-13,42.98,43.68,41.9503,42.24,1704434,0
2016-01-14,42.3,42.91,41.49,42.39,728075,0
2016-01-15,41.25,41.73,39.79,40.17,872061,0
2016-01-19,40.48,40.87,39.43,40.06,875600,0
2016-01-20,39.56,40.65,38.86,40.06,1215875,0
2016-01-21,40.16,40.245,38.61,38.72,937968,0
2016-01-22,39.4,41.75,38.74,40.13,871973,0
2016-01-25,39.68,40.34,39.16,39.44,697586,0
2016-01-26,39.57,40.19,38.81,39.71,647602,0
2016-01-27,39.62,40.17,38.73,38.96,981382,0
2016-01-28,39.06,40.04,38.28,38.45,1701544,0
2016-01-29,38.49,39.59,38.37,38.97,1246730,0
2016-02-01,38.83,39.54,38.04,39.26,940530,0
2016-02-02,38.68,39.82,38.1,38.43,1184057,0
2016-02-03,38.54,39.188,34.02,36.46,2364137,0
2016-02-04,36.21,37.57,35.66,36.08,877872,0
2016-02-05,36.02,37,35.05,36.12,2069414,0
2016-02-08,35.47,35.82,34.82,34.98,809760,0
2016-02-09,34.57,35.56,34.2409,34.6,735118,0
2016-02-10,34.74,35.59,34.6,34.63,1594172,0
2016-02-11,34.08,34.57,33.89,34.12,747821,0
2016-02-12,34.51,34.935,33.87,34.21,1185483,0
2016-02-16,34.55,35.72,34.55,35.43,810172,0
2016-02-17,35.75,35.89,35.12,35.21,877783,0
2016-02-18,35.33,35.727,34.71,34.75,398034,0
2016-02-19,34.69,35.055,34.05,34.76,468774,0
2016-02-22,35.11,35.49,34.77,35,655562,0
2016-02-23,34.88,35.37,34.74,34.77,1380764,0
2016-02-24,34.52,35.61,33.91,35.3,615237,0
2016-02-25,35.33,35.605,34.8,35.33,818488,0
2016-02-26,36.03,36.07,35.26,35.47,660307,0
2016-02-29,35.48,35.72,35,35.01,723877,0
2016-03-01,35.16,35.86,34.9501,35.55,1072781,0
2016-03-02,35.44,36.57,35.06,35.53,1407352,0
2016-03-03,35.48,36.33,35.37,36.25,690283,0
2016-03-04,36.42,37.66,36.29,37.41,772040,0
2016-03-07,37.14,38.24,37,38.15,846334,0
2016-03-08,38.09,38.5,36.01,37.45,769869,0
2016-03-09,37.5,37.67,37.07,37.63,609500,0
2016-03-10,37.87,37.88,37.15,37.38,1131044,0
2016-03-11,37.66,37.73,37.155,37.42,392815,0
2016-03-14,36.89,37.54,36.7,37.07,387043,0
2016-03-15,36.82,37.0802,35.975,36.06,690682,0
2016-03-16,36.07,37.1,35.922,36.28,906695,0
2016-03-17,36.34,37.31,35.9574,37.14,697901,0
2016-03-18,37.43,38.2,36.89,37.79,1399260,0
2016-03-21,37.64,38.05,37.3,37.66,619314,0
2016-03-22,37.39,38.03,36.77,37.17,1017600,0
2016-03-23,36.95,37.28,36.38,36.39,500235,0
2016-03-24,36.24,36.88,35.8,36.35,958218,0
2016-03-28,36.37,36.68,35.75,35.8,846025,0
2016-03-29,36,37.36,35.94,37.36,852938,0
2016-03-30,37.59,37.92,37.18,37.26,358416,0
2016-03-31,37.42,37.55,37.1,37.43,477582,0
2016-04-01,37.1,38.335,37.1,38.24,758248,0
2016-04-04,38.33,38.41,37.85,38.18,485798,0
2016-04-05,37.85,38.345,36.84,37.77,386817,0
2016-04-06,37.71,39.15,37.52,39.06,597844,0
2016-04-07,38.73,39.44,38.07,39.31,760871,0
2016-04-08,39.52,39.53,38.4,38.54,421078,0
2016-04-11,38.66,38.91,38.29,38.63,398522,0
2016-04-12,38.63,39.74,38.54,39.45,952684,0
2016-04-13,39.73,39.73,38.746,39.5,647170,0
2016-04-14,39.58,39.58,38.66,39.01,383802,0
2016-04-15,38.82,39.2,38.69,38.94,227761,0
2016-04-18,38.86,39.02,38.56,38.77,359839,0
2016-04-19,38.72,38.72,35.1354,36,3417806,0
2016-04-20,36,36.75,35.6,36.6,936373,0
2016-04-21,36.85,38.1,36.76,37.85,836781,0
2016-04-22,37.83,37.99,36.985,37.44,488614,0
2016-04-25,37.19,37.43,36.61,37.05,590492,0
2016-04-26,37.22,37.41,36.77,37.07,525893,0
2016-04-27,36.94,37.64,36.635,37.44,459688,0
2016-04-28,37.46,37.83,36.84,37.15,304058,0
2016-04-29,36.89,37.06,35.63,36,494541,0
2016-05-02,36.07,36.71,36,36.66,626065,0
2016-05-03,36.32,36.54,35.77,36.19,907690,0
2016-05-04,35.4,35.76,33.64,33.94,2515074,0
2016-05-05,33.98,34.82,33.85,34.19,992990,0
2016-05-06,34.19,34.77,33.64,34.35,557678,0
2016-05-09,34.53,35.645,34.355,35.46,816686,0
2016-05-10,35.47,35.59,34.96,35.31,322573,0
2016-05-11,35.37,35.37,34.52,34.55,302863,0
2016-05-12,34.69,34.97,33.78,34.37,674079,0
2016-05-13,34.35,35.02,34.225,34.94,514273,0
2016-05-16,34.99,35.51,34.81,35.09,681633,0
2016-05-17,35.09,35.43,34.57,34.78,499491,0
2016-05-18,34.75,35.05,34.37,34.48,846813,0
2016-05-19,34.22,34.48,33.5,33.71,648197,0
2016-05-20,33.95,35,33.76,34.17,680187,0
2016-05-23,34.16,34.73,34.01,34.33,454974,0
2016-05-24,34.41,35.03,34.3,34.84,962045,0
2016-05-25,34.85,35.18,34.75,34.99,687375,0
2016-05-26,34.98,35.13,33.34,33.43,1210755,0
2016-05-27,33.5,34.45,33.45,34.09,749627,0
2016-05-31,34,34.23,33.85,33.89,699972,0
2016-06-01,33.4,34.49,33.23,34.33,1185255,0
2016-06-02,34.39,35.32,34.27,35.16,1384771,0
2016-06-03,34.99,34.99,33.91,33.97,607609,0
2016-06-06,33.92,34.55,33.36,34.48,673682,0
2016-06-07,34.97,35.35,34.7175,34.76,570373,0
2016-06-08,34.68,35.09,34.22,34.79,276245,0
2016-06-09,34.54,34.85,34.02,34.02,415441,0
2016-06-10,33.65,34.95,30.76,30.95,1785378,0
2016-06-13,31.04,31.13,30.57,30.58,1584677,0
2016-06-14,30.59,31.05,30.43,30.43,1145794,0
2016-06-15,30.78,30.78,30.16,30.19,914089,0
2016-06-16,30.05,30.67,30.01,30.63,1065638,0
2016-06-17,30.71,30.825,30.03,30.08,737218,0
2016-06-20,30.8,31.6,30.69,30.93,867543,0
2016-06-21,31.08,31.32,30.57,30.72,814283,0
2016-06-22,30.85,32,30.55,30.97,784254,0
2016-06-23,31.11,31.905,30.58,30.76,696694,0
2016-06-24,29.84,30.62,28.82,30,723273,0
2016-06-27,29.99,30.25,29.03,29.12,1026145,0
2016-06-28,29.47,30.01,29.37,29.58,733564,0
2016-06-29,32.56,32.82,30.5,30.57,1450218,0
2016-06-30,30.53,31.01,30.21,30.6,732097,0
2016-07-01,30.69,31,30.52,30.77,1108733,0
2016-07-05,30.51,30.98,30.51,30.6,890018,0
2016-07-06,30.53,31.43,30.47,31.4,934332,0
2016-07-07,31.31,31.47,30.67,30.88,796632,0
2016-07-08,30.98,31.77,30.92,31.69,1565333,0
2016-07-11,31.81,32.42,31.69,32.06,997128,0
2016-07-12,32.28,32.48,32.05,32.34,574234,0
2016-07-13,32.97,32.97,31.12,31.14,704025,0
2016-07-14,31.36,31.6381,31.02,31.16,579071,0
2016-07-15,31.35,31.63,30.85,31.18,740187,0
2016-07-18,31.25,31.52,31.16,31.47,391463,0
2016-07-19,31.35,31.83,31.1,31.21,662830,0
2016-07-20,31.38,31.91,31.25,31.86,579804,0
2016-07-21,31.93,32.43,31.863,32.21,910448,0
2016-07-22,32.24,32.41,31.84,31.97,577297,0
2016-07-25,32.06,32.485,31.64,32.3,631085,0
2016-07-26,32.16,32.41,31.93,32.37,606798,0
2016-07-27,32.37,32.49,32.14,32.49,402569,0
2016-07-28,32.4,32.54,32.0235,32.07,322515,0
2016-07-29,30.79,31.57,29.09,30.98,1573313,0
2016-08-01,31.29,32.05,30.99,31.48,692059,0
2016-08-02,31.45,31.61,30.27,30.81,641023,0
2016-08-03,30.83,31.6,30.36,31.41,571245,0
2016-08-04,31.59,31.929,30.72,31.11,1024734,0
2016-08-05,31.29,31.5,30.4,30.46,860392,0
2016-08-08,30.5,31.49,29.86,29.99,1481081,0
2016-08-09,30.1,30.39,29.4,29.46,1750697,0
2016-08-10,21.15,21.45,19.1,19.7,18416416,0
2016-08-11,19.51,20.8,19.31,20.8,5451111,0
2016-08-12,20.86,21.68,20.63,21.54,2389483,0
2016-08-15,21.5,22.03,21.3,21.4,2103591,0
2016-08-16,21.4,21.65,21.2,21.43,1389010,0
2016-08-17,21.43,21.665,20.66,20.96,2319725,0
2016-08-18,21.11,21.43,20.7,21.24,1667156,0
2016-08-19,21.22,21.53,20.97,21.27,1663555,0
2016-08-22,21.27,21.48,21.04,21.13,1300513,0
2016-08-23,21.25,21.32,21.07,21.2,1198782,0
2016-08-24,21.25,21.44,21.01,21.05,1426073,0
2016-08-25,21.01,21.29,20.37,20.63,893313,0
2016-08-26,20.7,21.14,20.5,20.66,750635,0
2016-08-29,20.59,20.86,20.4,20.71,1121257,0
2016-08-30,20.77,21.015,20.44,20.54,815375,0
2016-08-31,20.54,20.65,20.19,20.35,1027025,0
2016-09-01,20.32,20.52,20.205,20.44,975253,0
2016-09-02,20.55,20.73,20.36,20.65,1566967,0
2016-09-06,20.79,20.84,20.52,20.67,1373555,0
2016-09-07,20.65,20.79,20.0848,20.32,2038977,0
2016-09-08,20.36,20.45,19.9104,20.27,2247394,0
2016-09-09,20.19,20.6,20.15,20.3,1708732,0
2016-09-12,20.13,20.965,20.01,20.94,1817479,0
2016-09-13,20.88,21.03,20.57,20.94,2081361,0
2016-09-14,21,22,20.82,21.9,1970131,0
2016-09-15,21.8,22.4,21.53,22.31,1725534,0
2016-09-16,22.02,22.14,20.88,20.92,3127850,0
2016-09-19,21.12,21.34,20.815,20.87,1782822,0
2016-09-20,20.84,20.91,20.6534,20.76,1405142,0
2016-09-21,21.29,21.29,20.22,20.75,1767735,0
2016-09-22,20.78,21.55,20.65,21.5,948108,0
2016-09-23,21.33,21.95,21.25,21.68,1436718,0
2016-09-26,21.51,21.63,21.22,21.575,755789,0
2016-09-27,21.49,22.11,21.49,22.1,828279,0
2016-09-28,22.06,22.14,21.29,21.58,746140,0
2016-09-29,21.51,21.57,20.67,20.7,1569531,0
2016-09-30,20.88,21.05,20.52,20.58,1841777,0
2016-10-03,20.92,20.92,20.045,20.47,2419939,0
2016-10-04,20.5,20.8,20.31,20.585,1624903,0
2016-10-05,20.54,21.38,20.37,21.19,1020380,0
2016-10-06,21,21.21,21,21.18,1402620,0
2016-10-07,21.16,21.53,21.16,21.345,1215336,0
2016-10-10,20.22,21.015,18.5801,18.87,3272392,0
2016-10-11,18.81,19.35,18.51,19.15,2790121,0
2016-10-12,19.19,19.43,18.895,19.21,1274550,0
2016-10-13,17.99,18.87,17.66,18.62,3432225,0
2016-10-14,18.65,18.93,18.55,18.63,1302223,0
2016-10-17,18.7,19.76,18.53,19.31,1558900,0
2016-10-18,19.49,20.15,19.38,19.92,1289997,0
2016-10-19,19.87,20,19.71,19.79,1327373,0
2016-10-20,19.82,19.98,19.47,19.57,1589835,0
2016-10-21,19.61,19.805,19.39,19.72,1302170,0
2016-10-24,19.86,19.86,19.52,19.7,571523,0
2016-10-25,19.68,19.8,19.5,19.52,531007,0
2016-10-26,19.62,19.86,19.43,19.53,716541,0
2016-10-27,19.66,19.9,19.535,19.645,851055,0
2016-10-28,19.64,19.83,19.39,19.66,699134,0
2016-10-31,19.71,19.88,19.61,19.71,711600,0
2016-11-01,19.78,19.9032,19.36,19.49,1454571,0
2016-11-02,17,17.99,16.32,16.4,7149694,0
2016-11-03,16.98,17,15.92,16.26,2870388,0
2016-11-04,16.09,16.665,16.07,16.48,2079820,0
2016-11-07,16.77,17.06,16.33,16.92,1654870,0
2016-11-08,16.89,17.015,16.57,16.71,1277395,0
2016-11-09,17.19,17.97,16.845,17.38,2653033,0
2016-11-10,17.64,18.0201,17.32,17.38,2296988,0
2016-11-11,17.38,17.9,17.11,17.29,1626933,0
2016-11-14,17.38,18.03,17.22,17.89,1737308,0
2016-11-15,17.88,17.95,16.96,16.98,1108841,0
2016-11-16,16.9,16.95,16.5,16.76,1310531,0
2016-11-17,16.7,17.18,16.7,17.16,603158,0
2016-11-18,17.25,17.36,16.73,16.795,636826,0
2016-11-21,16.88,17.43,16.73,17.16,599465,0
2016-11-22,17.3,17.36,16.73,17.05,802875,0
2016-11-23,16.95,17.23,16.594,17.22,728868,0
2016-11-25,17.2,17.47,17.11,17.46,383781,0
2016-11-28,17.37,17.385,16.77,16.93,716600,0
2016-11-29,16.99,17.2536,16.95,17.1,528763,0
2016-11-30,17.34,17.34,16.585,16.69,764725,0
2016-12-01,16.6,16.85,16.22,16.64,941955,0
2016-12-02,16.59,16.98,16.473,16.66,627174,0
2016-12-05,16.84,17.31,16.67,17.15,1091151,0
2016-12-06,16.97,17.34,16.885,17.31,741924,0
2016-12-07,17.11,17.3,16.65,16.77,1118296,0
2016-12-08,16.84,17.05,16.58,16.99,903592,0
2016-12-09,17,17.6174,16.99,17.4,830605,0
2016-12-12,17.35,17.82,17.29,17.65,806248,0
2016-12-13,17.78,18.41,17.67,17.93,1290446,0
2016-12-14,18,18.33,17.6,17.66,1010473,0
2016-12-15,17.66,18,17.4569,17.99,625071,0
2016-12-16,18.07,18.82,17.905,18.8,1779468,0
2016-12-19,18.76,18.81,18.14,18.18,984544,0
2016-12-20,18.2,18.51,18.09,18.37,614443,0
2016-12-21,18.42,18.45,17.88,17.89,575602,0
2016-12-22,17.85,17.93,17.58,17.64,830581,0
2016-12-23,16.86,17.0999,15.86,16.88,1964388,0
2016-12-27,17.14,17.5,16.91,17.01,1044372,0
2016-12-28,17.02,17.15,16.64,16.68,555932,0
2016-12-29,16.64,16.85,16.561,16.75,506106,0
2016-12-30,16.74,17.03,16.55,16.67,741973,0
2017-01-03,16.78,17.28,16.605,16.93,1089167,0
2017-01-04,16.86,17.665,16.77,17.62,978786,0
2017-01-05,17.58,17.6958,17.27,17.55,655414,0
2017-01-06,17.87,17.98,17.62,17.8,740060,0
2017-01-09,17.99,18,17.42,17.65,899799,0
2017-01-10,17.61,18.02,17.39,17.48,968661,0
2017-01-11,17.42,17.55,15.98,16.12,2351612,0
2017-01-12,16.11,16.385,15.87,16.37,919753,0
2017-01-13,16.43,16.65,16.235,16.33,1111740,0
2017-01-17,16.35,16.35,15.59,15.81,1350507,0
2017-01-18,15.44,15.86,15.41,15.79,1397023,0
2017-01-19,15.77,15.8,15.37,15.46,906377,0
2017-01-20,15.48,15.74,15.36,15.66,1507360,0
2017-01-23,15.62,15.96,15.535,15.84,854390,0
2017-01-24,15.85,16.08,15.6,16.01,1008851,0
2017-01-25,16.16,16.82,16.07,16.19,1061506,0
2017-01-26,16.16,16.25,15.85,15.92,590780,0
2017-01-27,15.88,16.17,15.76,15.965,410586,0
2017-01-30,15.92,15.92,15.49,15.51,866144,0
2017-01-31,15.45,16.33,15.3825,16.18,1468353,0
2017-02-01,16.26,16.56,15.98,16.08,1022796,0
2017-02-02,16.02,16.02,15.61,15.92,644643,0
2017-02-03,15.99,15.99,15.55,15.7,973754,0
2017-02-06,15.48,15.66,15.43,15.49,947156,0
2017-02-07,15.43,15.45,15.15,15.4,1753532,0
2017-02-08,17.69,17.89,16.34,16.52,6270761,0
2017-02-09,16.55,16.55,15.71,16.14,1934263,0
2017-02-10,16.12,16.25,15.98,15.99,823309,0
2017-02-13,16.99,17.182,16.61,16.98,5123369,0
2017-02-14,16.76,17.03,16.56,17.03,10702199,0
2017-02-15,16.96,17.41,16.85,17.375,1590924,0
2017-02-16,17.37,17.46,17.03,17.27,1546966,0
2017-02-17,17.3,18.66,17.09,18.62,2257445,0
2017-02-21,18.62,19.13,18.47,19.08,2532096,0
2017-02-22,18.68,19.26,18.68,18.8,2459521,0
2017-02-23,18.91,19.36,18.54,19.07,1923346,0
2017-02-24,18.99,19.14,18.56,18.98,1657939,0
2017-02-27,19.21,19.3,18.69,19.25,1541253,0
2017-02-28,19.25,19.56,18.94,19.43,1965831,0
2017-03-01,19.53,19.82,18.82,19.43,3034466,0
2017-03-02,19.3,19.72,18.92,19.02,1370125,0
2017-03-03,19.11,19.39,19.06,19.35,917359,0
2017-03-06,19.29,19.47,19.06,19.25,1226296,0
2017-03-07,19.02,19.4,18.95,19.12,1361136,0
2017-03-08,19.15,19.48,18.91,19.135,1241410,0
2017-03-09,19.07,19.19,18.74,19.15,1772969,0
2017-03-10,19.07,19.37,18.83,19.31,941475,0
2017-03-13,19.57,19.9,19.38,19.67,970950,0
2017-03-14,19.9,19.9,19.181,19.21,1013592,0
2017-03-15,19.21,19.77,18.86,19.07,1507846,0
2017-03-16,19.06,19.3014,18.8575,19.03,1172369,0
2017-03-17,18.89,19.21,18.8289,19.05,2663960,0
2017-03-20,19.04,19.31,18.87,19.05,726856,0
2017-03-21,19.13,19.215,18.88,18.9,1660884,0
2017-03-22,18.89,19.18,18.74,19.18,807707,0
2017-03-23,19.02,19.4,18.91,19.15,779293,0
2017-03-24,19.22,19.49,19.07,19.38,820218,0
2017-03-27,19.29,19.66,18.59,19.25,2036189,0
2017-03-28,19.14,19.24,18.86,19.07,1177506,0
2017-03-29,19.07,19.3,18.9,19.2,938682,0
2017-03-30,19.33,19.33,18.87,19.12,669157,0
2017-03-31,19.1,19.26,19.08,19.2,911714,0
2017-04-03,19.15,19.33,18.89,18.98,1194890,0
2017-04-04,19,19.17,18.855,18.98,702312,0
2017-04-05,19.02,19.245,18.45,18.5,978555,0
2017-04-06,18.56,18.6,18.13,18.37,1111520,0
2017-04-07,18.28,18.74,18.09,18.69,1245901,0
2017-04-10,18.8,18.8183,18.4,18.44,509047,0
2017-04-11,18.4,18.65,18.2501,18.47,765701,0
2017-04-12,18.48,18.78,18,18,646067,0
2017-04-13,18.02,18.275,18.02,18.15,624963,0
2017-04-17,18.09,18.11,17.76,18.01,774523,0
2017-04-18,17.93,18.34,17.65,17.94,522562,0
2017-04-19,17.92,18.73,17.85,17.92,558973,0
2017-04-20,17.96,18.09,17.5,17.75,787929,0
2017-04-21,17.75,17.84,17.55,17.61,479734,0
2017-04-24,17.77,18.04,17.725,17.75,756633,0
2017-04-25,17.84,18.5,17.76,18.33,1301867,0
2017-04-26,18.26,18.56,18.01,18.46,1117102,0
2017-04-27,18.46,18.56,18.26,18.33,789043,0
2017-04-28,18.31,18.59,18.09,18.39,599899,0
2017-05-01,18.47,18.69,18.19,18.68,902055,0
2017-05-02,18.68,18.8,18.37,18.68,1785169,0
2017-05-03,20.88,22.51,20.48,22.5,4543044,0
2017-05-04,22.5,22.8076,21.845,21.92,1951692,0
2017-05-05,21.8,22.71,21.78,22.38,1457308,0
2017-05-08,22.44,23.27,21.98,22.02,1390135,0
2017-05-09,22.12,23.29,22.02,23.19,1123078,0
2017-05-10,23.23,23.24,22.63,22.72,750855,0
2017-05-11,22.7,22.7,21.86,22.04,1177742,0
2017-05-12,22.09,22.33,21.68,22.15,799618,0
2017-05-15,22.36,22.49,22.15,22.26,715944,0
2017-05-16,22.23,22.35,21.78,21.93,937273,0
2017-05-17,21.71,22.02,21.41,21.48,693646,0
2017-05-18,21.35,21.67,21.32,21.63,666372,0
2017-05-19,21.62,21.805,21.0103,21.08,673039,0
2017-05-22,21.05,21.725,21.0368,21.16,753914,0
2017-05-23,21.13,21.4,20.6,20.62,702382,0
2017-05-24,20.68,20.78,20.43,20.47,654257,0
2017-05-25,20.58,20.69,20.12,20.21,584304,0
2017-05-26,20.22,20.65,20.09,20.31,701207,0
2017-05-30,20.25,20.72,20.08,20.08,810728,0
2017-05-31,20.09,20.4,19.75,20.35,1093157,0
2017-06-01,20.24,20.69,20.01,20.46,1646465,0
2017-06-02,20.53,20.94,20.31,20.7,1008626,0
2017-06-05,20.7,21.33,20.49,21.12,1044482,0
2017-06-06,21.1,22,20.87,21.6,1172547,0
2017-06-07,21.54,21.63,21.285,21.5,796298,0
2017-06-08,21.47,21.82,21.01,21.675,632818,0
2017-06-09,21.57,22.13,21.2112,21.98,754950,0
2017-06-12,21.99,22.46,21.85,22.24,1022123,0
2017-06-13,22.27,22.68,22.24,22.66,816044,0
2017-06-14,22.63,23.19,22.5501,23.04,897487,0
2017-06-15,22.84,23.67,22.72,23.39,1482375,0
2017-06-16,23.37,24.03,23.25,23.88,1955957,0
2017-06-19,24.03,24.49,23.8,24.47,1170430,0
2017-06-20,24.4,25.77,24.341,25.05,2016750,0
2017-06-21,25.08,26.93,24.85,26.47,2195708,0
2017-06-22,26.59,26.99,25.86,26.255,1283877,0
2017-06-23,26.26,26.42,26.008,26.39,3450340,0
2017-06-26,26.55,26.75,26.11,26.42,687745,0
2017-06-27,26.34,26.34,25.37,25.41,843362,0
2017-06-28,25.6,26.37,25.02,26.26,1110697,0
2017-06-29,26.11,26.28,25.3,25.67,717652,0
2017-06-30,25.69,25.99,25.56,25.82,437441,0
2017-07-03,25.83,26.175,25.645,25.72,201703,0
2017-07-05,25.73,25.89,25.23,25.75,931792,0
2017-07-06,25.67,25.75,25.12,25.34,483151,0
2017-07-07,25.45,25.74,25.36,25.66,338339,0
2017-07-10,25.66,25.69,25.09,25.17,840978,0
2017-07-11,25.54,25.78,24.86,25.25,721907,0
2017-07-12,25.36,25.645,25.18,25.62,440172,0
2017-07-13,25.59,25.59,24.9,25.34,565214,0
2017-07-14,25.35,25.46,24.65,24.74,680312,0
2017-07-17,24.82,25,24.54,24.7,948050,0
2017-07-18,24.67,24.94,24.59,24.72,1037326,0
2017-07-19,24.75,25.03,24.47,24.75,762760,0
2017-07-20,24.67,24.76,24.2,24.32,1095177,0
2017-07-21,24.49,24.61,23.83,24.16,2912758,0
2017-07-24,24.18,24.45,24.01,24.15,819313,0
2017-07-25,24.23,24.3,23.8,23.86,756883,0
2017-07-26,23.74,23.92,23.54,23.74,712797,0
2017-07-27,23.79,23.9815,23.34,23.46,1105722,0
2017-07-28,23.4,23.76,23.28,23.66,613248,0
2017-07-31,23.66,24.73,23.47,24.27,1043986,0
2017-08-01,24.25,24.509,23.9,24.22,716382,0
2017-08-02,24.25,24.54,23.81,24.01,725673,0
2017-08-03,24.07,24.36,23.86,24.26,690682,0
2017-08-04,24.155,24.92,24.155,24.89,703661,0
2017-08-07,24.71,25.43,24.71,25.21,1382826,0
2017-08-08,25.24,25.71,24.97,25.55,1859810,0
2017-08-09,24.01,28.18,23.95,27.98,2712063,0
2017-08-10,27.83,28.39,26.55,27.2,1828789,0
2017-08-11,27.36,27.935,27.22,27.76,1573744,0
2017-08-14,28,28,27.3,27.87,1321254,0
2017-08-15,27.81,28.29,27.6301,28.05,962274,0
2017-08-16,28.2,28.37,27.26,27.84,1065451,0
2017-08-17,27.75,28.08,27.44,27.86,664189,0
2017-08-18,28.27,29.01,28.26,28.8,1312135,0
2017-08-21,28.9,29.3,28.82,28.94,1176895,0
2017-08-22,28.98,29.16,28.82,28.96,620654,0
2017-08-23,28.96,29.52,28.92,29.25,741585,0
2017-08-24,29.26,29.69,29.235,29.52,1419929,0
2017-08-25,29.48,29.64,29.19,29.32,758812,0
2017-08-28,29.49,29.64,29.29,29.57,762297,0
2017-08-29,29.42,29.97,29.2,29.9,832169,0
2017-08-30,29.83,30.25,29.81,30.11,1201262,0
2017-08-31,30.03,30.73,30.03,30.46,1087103,0
2017-09-01,30.57,30.61,30.1,30.25,1163530,0
2017-09-05,30.22,30.37,30,30.32,652225,0
2017-09-06,31.32,33.2,31.17,32.57,2558996,0
2017-09-07,32.75,33.42,32.14,32.42,1684844,0
2017-09-08,32.22,32.92,32.16,32.53,897120,0
2017-09-11,32.62,32.79,31.84,32.1,806006,0
2017-09-12,32.04,32.35,31.83,32.34,767981,0
2017-09-13,32.27,32.65,32.06,32.57,535826,0
2017-09-14,32.46,32.78,32.17,32.75,503624,0
2017-09-15,32.86,32.93,32.62,32.87,749924,0
2017-09-18,32.9,33.33,32.89,33.05,529700,0
2017-09-19,32.92,33.22,32.7243,32.91,618890,0
2017-09-20,32.96,33.67,32.9,33.51,1068539,0
2017-09-21,33.38,33.81,33.22,33.61,567093,0
2017-09-22,33.88,33.9,33.52,33.79,532296,0
2017-09-25,33.86,34.57,33.85,34.51,1027199,0
2017-09-26,34.5,34.86,34.29,34.48,708814,0
2017-09-27,34.73,36.09,34.67,36,905512,0
2017-09-28,36,36.49,35.8,36.2,731674,0
2017-09-29,36.34,36.45,36.0438,36.11,642879,0
2017-10-02,35.85,36.85,35.835,36.78,839043,0
2017-10-03,36.89,37.14,36.63,37.13,575083,0
2017-10-04,37,37,36.1,36.37,680173,0
2017-10-05,36.37,36.87,35.3,36.51,1182548,0
2017-10-06,36.56,37.23,36.46,37.15,824072,0
2017-10-09,37.3,37.3,36.02,36.62,907326,0
2017-10-10,36.65,36.92,36.44,36.85,537887,0
2017-10-11,36.76,37.25,36.76,36.91,499692,0
2017-10-12,36.72,36.898,36.06,36.55,673489,0
2017-10-13,36.66,36.66,36.2,36.44,493033,0
2017-10-16,36.84,36.99,35.71,36.1,596840,0
2017-10-17,35.95,36.25,35.83,35.84,629669,0
2017-10-18,35.535,35.72,34.36,34.44,1402279,0
2017-10-19,34.55,34.6068,33.8901,34.39,812091,0
2017-10-20,34.6,35.07,34.1996,34.86,977865,0
2017-10-23,34.8,35.36,34.67,34.82,494037,0
2017-10-24,35.02,35.2,33.6401,33.81,1079709,0
2017-10-25,33.81,34.1,32.45,33.69,1051963,0
2017-10-26,33.62,34.37,33.355,33.95,520177,0
2017-10-27,34.08,34.95,33.7,34.86,539148,0
2017-10-30,34.855,34.855,34.02,34.45,802552,0
2017-10-31,34.66,35.2,34.26,34.28,837753,0
2017-11-01,34.46,34.84,33.74,33.84,893138,0
2017-11-02,32.78,32.78,27.2275,28.56,3053204,0
2017-11-03,28.92,29.47,28.26,28.45,3053974,0
2017-11-06,28.6,30.47,28.6,30.3,1907612,0
2017-11-07,30.07,30.44,28.89,29.9,1752123,0
2017-11-08,31.06,33.6,29.37,30.12,2183156,0
2017-11-09,29.93,31.48,29.75,31.1,1258380,0
2017-11-10,31.01,31.65,30.69,31.55,812215,0
