Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.8,17.2,16.78,16.94,1696600,0
2005-02-28,17.5,17.65,17.18,17.6,8224000,0
2005-03-01,17.54,18.18,17.51,17.82,5399600,0
2005-03-02,17.8,17.89,17.52,17.62,1135200,0
2005-03-03,17.58,17.79,17.51,17.74,1275500,0
2005-03-04,17.78,17.88,17.5,17.65,1429100,0
2005-03-07,17.66,18.08,17.66,18.08,2870600,0
2005-03-08,18.08,18.09,17.75,18.02,2072100,0
2005-03-09,17.98,18.1,17.86,18,2833700,0
2005-03-10,18.01,18.19,17.84,18.01,2226000,0
2005-03-11,18.01,18.05,17.7,17.75,2066600,0
2005-03-14,17.75,17.83,17.7,17.79,1227500,0
2005-03-15,17.79,17.93,17.75,17.91,1234000,0
2005-03-16,17.86,17.88,17.7,17.74,1149400,0
2005-03-17,17.75,17.82,17.65,17.76,945500,0
2005-03-18,17.75,17.9,17.63,17.88,1726400,0
2005-03-21,17.75,17.89,17.4,17.76,1669800,0
2005-03-22,17.75,17.96,17.69,17.69,1579300,0
2005-03-23,17.72,17.92,17.69,17.9,2608100,0
2005-03-24,17.92,17.95,17.72,17.79,827700,0
2005-03-28,17.83,17.93,17.73,17.83,1052800,0
2005-03-29,17.81,17.84,17.53,17.65,1263300,0
2005-03-30,17.69,17.82,17.55,17.68,1490800,0
2005-03-31,17.7,17.77,17.62,17.72,1718900,0
2005-04-01,17.8,17.9,17.52,17.63,1728600,0
2005-04-04,17.58,17.61,17.45,17.54,2299800,0
2005-04-05,17.6,17.64,17.49,17.51,2292000,0
2005-04-06,17.54,17.58,17.43,17.5,1508300,0
2005-04-07,17.53,17.54,17.38,17.46,1381900,0
2005-04-08,17.55,17.58,17.4,17.45,1206200,0
2005-04-11,17.48,17.49,17.37,17.46,933900,0
2005-04-12,17.46,17.46,17.23,17.37,1390400,0
2005-04-13,17.32,17.41,17.24,17.29,1265900,0
2005-04-14,17.33,17.35,17.15,17.25,1292300,0
2005-04-15,17.15,17.3,16.83,16.86,2206400,0
2005-04-18,16.8,16.87,16.67,16.79,2213400,0
2005-04-19,16.74,16.84,16.65,16.68,1631400,0
2005-04-20,16.65,16.7,16.5,16.52,1706000,0
2005-04-21,16.55,16.75,16.52,16.65,3955500,0
2005-04-22,16.63,16.75,16.59,16.66,817100,0
2005-04-25,16.7,16.75,16.57,16.69,681800,0
2005-04-26,16.62,16.66,16.51,16.55,547400,0
2005-04-27,16.5,16.6,16.47,16.53,843800,0
2005-04-28,16.53,16.69,16.48,16.53,648000,0
2005-04-29,16.54,16.6,16.46,16.5,1785300,0
2005-05-02,16.45,16.59,16.35,16.38,1382300,0
2005-05-03,16.42,16.62,16.32,16.32,2253800,0
2005-05-04,16.4,16.5,16.31,16.46,877400,0
2005-05-05,16.43,16.43,16.3,16.32,812900,0
2005-05-06,16.38,16.4,16.24,16.33,509200,0
2005-05-09,16.29,16.43,16.25,16.39,567300,0
2005-05-10,16.34,16.39,16.22,16.29,644900,0
2005-05-11,16.25,16.38,16.21,16.36,1047400,0
2005-05-12,16.25,16.28,15.98,16.07,1815600,0
2005-05-13,16,16.1,15.9,16.01,1620200,0
2005-05-16,15.96,15.99,15.67,15.73,1776900,0
2005-05-17,15.69,15.77,15.21,15.5,3114400,0
2005-05-18,15.43,15.64,15.36,15.6,2847400,0
2005-05-19,15.64,16.01,15.57,15.98,2119600,0
2005-05-20,15.88,16.24,15.72,16.13,1130600,0
2005-05-23,16.05,16.5,15.89,16.41,1122800,0
2005-05-24,16.3,16.6,16.27,16.54,1009400,0
2005-05-25,16.46,16.65,16.42,16.49,2152400,0
2005-05-26,16.55,16.7,16.44,16.65,724100,0
2005-05-27,16.7,16.74,16.55,16.65,1082400,0
2005-05-31,16.6,16.63,16.42,16.5,1050700,0
2005-06-01,16.42,17.64,16.3,17.24,5783500,0
2005-06-02,17.22,17.23,16.95,16.96,1784700,0
2005-06-03,16.78,17.03,16.76,16.96,1293400,0
2005-06-06,16.91,17.07,16.82,16.97,589200,0
2005-06-07,16.97,17.09,16.92,16.97,799100,0
2005-06-08,17.07,17.31,16.97,17.27,814200,0
2005-06-09,17.28,17.41,17.16,17.29,963400,0
2005-06-10,17.35,17.56,17.3,17.4,1952900,0
2005-06-13,17.35,17.75,17.3,17.7,1617300,0
2005-06-14,19.13,19.6,18.8,19.58,17700800,0
2005-06-15,19.7,20.03,19.7,19.85,6516200,0
2005-06-16,19.92,19.92,19.65,19.69,2997000,0
2005-06-17,19.87,19.87,19.65,19.68,2234900,0
2005-06-20,19.67,19.7,19.4,19.66,2390900,0
2005-06-21,19.63,19.69,19.35,19.44,3677300,0
2005-06-22,19.44,19.49,19.15,19.15,1590600,0
2005-06-23,19.22,19.45,19.21,19.27,1401000,0
2005-06-24,19.17,19.25,19.06,19.06,1432900,0
2005-06-27,19,19.13,18.94,19.08,921600,0
2005-06-28,19.1,19.39,19.1,19.33,1374000,0
2005-06-29,19.32,19.48,19.23,19.43,2272600,0
2005-06-30,19.2,19.33,19.06,19.24,1797500,0
2005-07-01,19.24,19.37,19.03,19.06,719400,0
2005-07-05,19,19.34,18.94,19.19,1183100,0
2005-07-06,19.17,19.48,19.15,19.17,1057400,0
2005-07-07,19.1,19.48,19.05,19.48,1005500,0
2005-07-08,19.48,19.5,19.22,19.41,1026300,0
2005-07-11,19.78,20,19.63,19.67,3641800,0
2005-07-12,19.75,19.88,19.72,19.84,1992900,0
2005-07-13,19.89,19.9,19.57,19.59,1733200,0
2005-07-14,19.65,19.85,19.61,19.76,2342800,0
2005-07-15,19.8,19.83,19.34,19.4,8977900,0
2005-07-18,18.75,18.75,18.3,18.38,9207800,0
2005-07-19,18.38,18.65,18.13,18.33,2498300,0
2005-07-20,18.28,18.3,17.82,17.82,3114500,0
2005-07-21,17.68,17.9,17.58,17.73,1390900,0
2005-07-22,17.68,17.83,17.52,17.52,1025900,0
2005-07-25,17.6,17.77,17.43,17.66,1802600,0
2005-07-26,17.76,18.31,17.7,17.88,1672700,0
2005-07-27,17.87,17.99,17.54,17.65,1524600,0
2005-07-28,17.7,18.01,17.58,17.66,2170300,0
2005-07-29,17.6,17.69,17.3,17.36,1834800,0
2005-08-01,17.36,17.53,17.2,17.46,1143100,0
2005-08-02,17.5,17.58,17.19,17.52,909300,0
2005-08-03,17.38,17.62,17.3,17.53,1227100,0
2005-08-04,17.92,18.28,17.73,17.81,1660200,0
2005-08-05,17.82,17.98,17.52,17.9,1247000,0
2005-08-08,17.9,17.97,17.61,17.8,1030700,0
2005-08-09,17.73,18.18,17.66,17.97,1665700,0
2005-08-10,18,18.12,17.84,18.07,1265300,0
2005-08-11,18,18.21,17.8,18.12,985200,0
2005-08-12,18.18,18.18,17.86,17.89,1839100,0
2005-08-15,17.95,18.45,17.87,18.26,1288300,0
2005-08-16,18.25,18.42,18.17,18.34,1040700,0
2005-08-17,18.41,18.62,18.25,18.36,1672900,0
2005-08-18,18.37,18.59,18.25,18.5,1129500,0
2005-08-19,18.5,18.59,18.15,18.18,1444600,0
2005-08-22,18.5,18.56,18.2,18.51,980500,0
2005-08-23,18.51,18.65,18.27,18.34,1081200,0
2005-08-24,18.28,18.46,17.92,17.99,1714000,0
2005-08-25,18.05,18.27,17.97,18.12,669200,0
2005-08-26,18.08,18.12,17.79,17.93,1069300,0
2005-08-29,17.9,18.48,17.9,18.2,949100,0
2005-08-30,18.14,18.5,18.13,18.38,1266600,0
2005-08-31,18.3,18.53,18.16,18.39,1035600,0
2005-09-01,18.35,18.67,18.27,18.41,1028100,0
2005-09-02,18.4,18.51,18.13,18.35,558200,0
2005-09-06,18.34,18.49,18.26,18.33,442700,0
2005-09-07,18.34,18.65,18.29,18.61,711000,0
2005-09-08,18.7,18.85,18.5,18.62,573200,0
2005-09-09,18.55,18.71,18.31,18.61,757500,0
2005-09-12,18.6,18.65,18.31,18.39,439500,0
2005-09-13,18.32,18.35,17.99,18.14,800300,0
2005-09-14,18.14,18.25,17.78,18.01,856900,0
2005-09-15,17.98,18.34,17.88,18.21,1086600,0
2005-09-16,18.39,18.64,18.3,18.33,1904400,0
2005-09-19,18.33,18.35,17.95,18.09,1248400,0
2005-09-20,18.08,18.17,17.85,17.95,471900,0
2005-09-21,17.93,18.05,17.8,17.94,647200,0
2005-09-22,17.84,18.04,17.72,18.01,512600,0
2005-09-23,18.07,18.18,17.88,18.05,478000,0
2005-09-26,18.05,18.18,17.83,17.9,640400,0
2005-09-27,17.9,18.05,17.73,17.74,657000,0
2005-09-28,18.3,19.5,18.3,18.84,3720300,0
2005-09-29,18.91,19.21,18.9,19.15,1680200,0
2005-09-30,19.2,19.42,19.18,19.26,1072000,0
2005-10-03,19.35,19.51,19.2,19.38,1069200,0
2005-10-04,20,20.75,19.9,20.4,4044500,0
2005-10-05,20.65,21.15,20.52,20.57,2542900,0
2005-10-06,20.5,20.5,19.85,20.21,2168300,0
2005-10-07,20.14,20.32,19.88,20.2,819000,0
2005-10-10,20.15,20.41,19.86,20.18,705500,0
2005-10-11,20.18,20.28,19.99,20.08,907500,0
2005-10-12,20.19,20.48,19.95,20.14,781500,0
2005-10-13,20.05,20.19,19.78,19.84,1407900,0
2005-10-14,19.83,19.9,19.43,19.79,1680500,0
2005-10-17,19.83,20.12,19.63,19.94,846700,0
2005-10-18,19.93,20.07,19.78,20.06,857600,0
2005-10-19,19.97,20.74,19.89,20.64,1293200,0
2005-10-20,20.72,21.37,20.26,20.8,2706600,0
2005-10-21,20.98,21.15,20.45,20.47,1299200,0
2005-10-24,20.43,21.36,20.37,21.1,1405800,0
2005-10-25,20.94,21.21,20.77,20.99,869300,0
2005-10-26,20.93,21.64,20.87,21.6,1887100,0
2005-10-27,21.55,21.69,21.03,21.61,1293400,0
2005-10-28,20,20.3,18.29,20.3,8795500,0
2005-10-31,19.95,19.99,18.82,19.21,3082500,0
2005-11-01,19.12,19.24,18.84,19,1726500,0
2005-11-02,19.12,19.7,19.12,19.47,1809700,0
2005-11-03,19.52,19.75,19.34,19.39,1740000,0
2005-11-04,19.55,20.05,19.55,19.99,1614300,0
2005-11-07,19.97,20.05,19.66,19.94,935600,0
2005-11-08,19.94,20.13,19.78,19.93,740200,0
2005-11-09,19.92,19.99,19.83,19.85,646900,0
2005-11-10,19.85,20.23,19.77,20.09,1420900,0
2005-11-11,19.98,19.98,19.7,19.82,1522600,0
2005-11-14,19.78,20.27,19.71,20.09,891300,0
2005-11-15,20.05,20.59,19.85,20.4,1720700,0
2005-11-16,20.38,20.45,20.06,20.32,891800,0
2005-11-17,20.25,20.49,20.01,20.45,946700,0
2005-11-18,20.48,20.87,20.33,20.82,1427400,0
2005-11-21,20.83,20.93,20.55,20.85,579500,0
2005-11-22,20.9,21.26,20.7,21.16,1004100,0
2005-11-23,20.99,21.27,20.82,21.18,818300,0
2005-11-25,21.2,21.25,21.02,21.15,146800,0
2005-11-28,21.11,21.24,20.72,20.86,1109300,0
2005-11-29,21.05,21.27,21.03,21.1,867700,0
2005-11-30,21.1,21.3,20.86,20.89,918200,0
2005-12-01,20.75,21.1,20.72,20.92,1078800,0
2005-12-02,20.87,20.97,20.65,20.81,968400,0
2005-12-05,20.76,20.81,20.61,20.66,984300,0
2005-12-06,20.7,20.98,20.61,20.77,1065100,0
2005-12-07,20.78,20.78,19.78,20.17,2166500,0
2005-12-08,20.28,20.79,20.21,20.75,1591700,0
2005-12-09,20.8,21.14,20.65,20.81,1445400,0
2005-12-12,20.88,21.2,20.67,20.87,1239100,0
2005-12-13,20.95,20.95,20.63,20.89,1045300,0
2005-12-14,20.89,21.02,20.67,20.84,1068800,0
2005-12-15,20.95,21.19,20.68,20.72,1450800,0
2005-12-16,20.81,20.99,20.78,20.96,1841500,0
2005-12-19,21,21.1,20.48,20.62,1334200,0
2005-12-20,20.62,20.62,19.96,20.2,1601000,0
2005-12-21,20.2,20.49,20,20.11,1026200,0
2005-12-22,20.05,20.37,19.97,20.2,1132200,0
2005-12-23,20.12,20.43,20.12,20.3,877000,0
2005-12-27,20.38,20.54,20.17,20.25,888600,0
2005-12-28,20.25,20.26,19.9,20.1,702500,0
2005-12-29,20.07,20.31,20.03,20.12,629800,0
2005-12-30,20.04,20.12,19.82,19.96,771200,0
2006-01-03,20.1,20.35,19.81,20,1139100,0
2006-01-04,20,20.4,19.88,19.92,1897200,0
2006-01-05,20,20.99,20,20.72,2648700,0
2006-01-06,20.87,20.99,20.54,20.65,1292700,0
2006-01-09,20.85,20.99,20.69,20.77,1286400,0
2006-01-10,20.78,21.2,20.76,20.86,1687600,0
2006-01-11,20.83,20.83,20.03,20.5,1884600,0
2006-01-12,21.55,21.55,20.47,20.84,3089300,0
2006-01-13,20.88,20.93,20.24,20.56,1953700,0
2006-01-17,20.42,20.56,20.2,20.32,777900,0
2006-01-18,20.32,20.4,20.05,20.26,1742000,0
2006-01-19,20.26,20.35,20.15,20.28,1236700,0
2006-01-20,20.26,20.29,19.9,20.03,1832800,0
2006-01-23,20,20.29,19.91,19.97,1113800,0
2006-01-24,19.99,20.15,19.8,19.83,1405800,0
2006-01-25,19.8,19.81,19.32,19.4,1880000,0
2006-01-26,19.47,19.84,19.45,19.7,1457800,0
2006-01-27,19.7,19.98,19.69,19.85,1058200,0
2006-01-30,19.84,20.1,19.75,19.81,1052700,0
2006-01-31,19.81,19.9,19.38,19.7,1939800,0
2006-02-01,19.6,20.02,19.6,19.87,1595000,0
2006-02-02,19.8,19.87,19.05,19.3,2559000,0
2006-02-03,20.75,21.86,20.75,21.32,10074300,0
2006-02-06,21.5,21.69,21.34,21.56,2195200,0
2006-02-07,21.03,21.97,21.03,21.79,2195100,0
2006-02-08,21.95,22.05,21.59,21.92,2025000,0
2006-02-09,21.9,22.08,21.63,21.79,1496800,0
2006-02-10,21.84,21.99,21.25,21.55,2190600,0
2006-02-13,21.47,22.06,21.44,22.05,1674300,0
2006-02-14,22.02,22.4,21.94,22.12,1946200,0
2006-02-15,22.12,22.72,21.98,22.56,1557000,0
2006-02-16,22.58,22.71,22.35,22.7,971700,0
2006-02-17,22.63,22.85,22.5,22.58,1465800,0
2006-02-21,22.63,23.08,22.6,23,2188100,0
2006-02-22,22.82,23.04,22.61,22.94,1147400,0
2006-02-23,23.49,23.49,23.16,23.23,1382000,0
2006-02-24,23.15,23.28,22.96,23.21,727200,0
2006-02-27,23.32,23.69,23.22,23.67,1282300,0
2006-02-28,23.55,23.56,22.75,23,1709000,0
2006-03-01,22.9,23.27,22.73,23.25,1027500,0
2006-03-02,23.1,23.4,23.07,23.18,675400,0
2006-03-03,23.17,23.23,22.62,22.68,1389400,0
2006-03-06,22.85,23.12,22.77,22.95,1365100,0
2006-03-07,22.95,23.35,22.85,23.29,2167500,0
2006-03-08,23.19,23.28,22.89,23.13,1439500,0
2006-03-09,23.18,23.39,22.89,22.9,963300,0
2006-03-10,22.94,23.16,22.73,22.94,804500,0
2006-03-13,23.2,23.23,22.83,23.03,849500,0
2006-03-14,23.02,23.61,23.02,23.56,1255300,0
2006-03-15,23.47,24,23.36,23.92,2061000,0
2006-03-16,23.99,24.83,23.96,24.82,2721500,0
2006-03-17,25,25,24.36,24.92,2667700,0
2006-03-20,24.77,24.82,24.1,24.23,1318900,0
2006-03-21,24.23,24.55,24.11,24.26,1338500,0
2006-03-22,24.05,24.05,23.77,23.99,1050000,0
2006-03-23,24.02,24.02,23.51,23.71,916400,0
2006-03-24,23.8,24.5,23.74,24.31,1217200,0
2006-03-27,24.2,24.31,23.78,23.87,816400,0
2006-03-28,23.82,23.98,23.6,23.94,728300,0
2006-03-29,23.8,23.97,23.75,23.97,491900,0
2006-03-30,23.97,24,23.48,23.54,1104600,0
2006-03-31,23.52,23.73,23.26,23.4,1556100,0
2006-04-03,23.55,23.59,22.85,22.99,1960500,0
2006-04-04,23.02,23.58,23,23.55,1429300,0
2006-04-05,23.57,23.73,23.27,23.27,1117200,0
2006-04-06,23.18,23.18,22.82,23.01,1112200,0
2006-04-07,23.03,23.21,22.71,22.78,942300,0
2006-04-10,22.88,22.88,22.61,22.72,758600,0
2006-04-11,22.7,22.75,21.87,22.17,1753100,0
2006-04-12,22.27,22.61,22.17,22.26,860900,0
2006-04-13,22.3,22.5,22.07,22.42,579700,0
2006-04-17,22.47,22.56,22.04,22.12,894200,0
2006-04-18,22.15,22.37,21.99,22,1406600,0
2006-04-19,21.3,21.69,21.15,21.57,2204100,0
2006-04-20,21.57,21.8,21.57,21.66,635900,0
2006-04-21,21.79,21.8,21.41,21.53,962000,0
2006-04-24,21.47,21.59,21.22,21.25,891600,0
2006-04-25,21.25,21.38,21.1,21.26,1052800,0
2006-04-26,21.22,21.43,20.9,21.01,936600,0
2006-04-27,21.97,21.97,20.99,21.72,1066000,0
2006-04-28,21.72,21.97,21.53,21.84,734700,0
2006-05-01,21.88,22.22,21.82,22.13,1056800,0
2006-05-02,22.08,22.21,21.77,21.98,1212300,0
2006-05-03,21.93,22.26,21.88,21.97,1276100,0
2006-05-04,21.95,22.14,21.8,21.8,831900,0
2006-05-05,21.82,21.87,21.53,21.59,1535800,0
2006-05-08,21.59,21.98,21.57,21.98,743500,0
2006-05-09,21.98,22.52,21.88,22.17,1777500,0
2006-05-10,22.7,22.75,22.07,22.26,1749300,0
2006-05-11,22.26,22.26,21.5,21.55,1428300,0
2006-05-12,21.5,21.5,20.78,20.85,2443200,0
2006-05-15,20.82,21.17,20.72,21.13,2314600,0
2006-05-16,21.13,21.63,21.12,21.2,1306000,0
2006-05-17,21.15,21.15,20.46,20.49,1699700,0
2006-05-18,20.54,20.78,20.45,20.73,1835100,0
2006-05-19,20.62,20.64,20.32,20.58,1131300,0
2006-05-22,20.5,20.77,20.5,20.7,1375600,0
2006-05-23,20.72,21.1,20.68,21,1100100,0
2006-05-24,21,21,20.2,20.4,1563400,0
2006-05-25,20.38,20.6,19.9,20.6,1912100,0
2006-05-26,20.63,20.95,20.61,20.94,642000,0
2006-05-30,20.84,21.1,20.71,20.87,1124400,0
2006-05-31,20.86,21.11,20.78,20.91,909100,0
2006-06-01,20.95,21.05,20.64,20.85,1112000,0
2006-06-02,20.83,20.94,20.61,20.91,1328700,0
2006-06-05,20.85,20.98,20.65,20.69,846800,0
2006-06-06,20.64,20.76,20.46,20.62,1229600,0
2006-06-07,20.67,21,20.65,20.77,980700,0
2006-06-08,20.65,20.88,20.3,20.69,785900,0
2006-06-09,20.64,20.76,20.34,20.42,768500,0
2006-06-12,20.45,20.55,20.1,20.14,1446400,0
2006-06-13,20.1,20.61,20.05,20.4,1569300,0
2006-06-14,20.3,20.56,20.3,20.45,1188900,0
2006-06-15,20.44,20.82,20.02,20.73,801500,0
2006-06-16,20.62,21.08,20.55,20.88,1540000,0
2006-06-19,20.95,20.97,20.53,20.53,881500,0
2006-06-20,20.62,20.99,20.6,20.87,1475000,0
2006-06-21,20.86,20.95,20.08,20.51,3488800,0
2006-06-22,20.5,20.69,19.72,20.37,3314100,0
2006-06-23,20.45,20.7,20.34,20.56,1528500,0
2006-06-26,20.56,21.02,20.56,20.74,1056400,0
2006-06-27,20.7,20.8,20.52,20.67,1063800,0
2006-06-28,20.68,20.76,20.42,20.59,1710000,0
2006-06-29,20.6,20.85,20.31,20.56,1975900,0
2006-06-30,20.55,20.6,19.92,20,3233000,0
2006-07-03,20.08,20.14,19.91,19.99,642700,0
2006-07-05,20,20.04,19.6,19.75,1682600,0
2006-07-06,19.73,19.93,19.67,19.83,1523900,0
2006-07-07,19.76,19.86,19.51,19.58,1454200,0
2006-07-10,19.65,19.72,19.23,19.59,2044000,0
2006-07-11,19.54,19.65,19.35,19.64,2014500,0
2006-07-12,19.61,19.78,19.52,19.74,1462200,0
2006-07-13,19.76,19.79,19.36,19.55,1400000,0
2006-07-14,19.54,19.64,19.2,19.31,2252300,0
2006-07-17,19.21,19.43,19.09,19.36,1264000,0
2006-07-18,19.31,19.51,19.19,19.37,994100,0
2006-07-19,19.35,19.74,19.2,19.5,2059000,0
2006-07-20,19.44,19.47,18.96,19.06,1432700,0
2006-07-21,19.04,19.29,18.65,19.09,2354500,0
2006-07-24,19.18,19.62,19.18,19.43,1976100,0
2006-07-25,19.43,20.39,19.43,20.25,3614400,0
2006-07-26,22,23.12,20.69,22.29,10360800,0
2006-07-27,22.4,22.68,22.09,22.41,2824300,0
2006-07-28,22.4,22.6,21.97,22,1980700,0
2006-07-31,21.9,22.06,21.83,21.96,1654500,0
2006-08-01,21.92,22.39,21.78,22.34,2061700,0
2006-08-02,22.4,22.64,22.17,22.6,2181700,0
2006-08-03,22.9,23.07,22.69,23.05,2901800,0
2006-08-04,23.02,23.14,22.76,23.01,2750300,0
2006-08-07,23.2,23.49,19.36,19.92,17425000,0
2006-08-08,19.9,20.21,19.45,20.1,5074900,0
2006-08-09,20.13,20.36,19.83,19.87,3510900,0
2006-08-10,19.78,20.31,19.75,20.29,2233900,0
2006-08-11,20.28,20.35,19.8,19.92,1983600,0
2006-08-14,20,20.21,19.72,20.17,2695200,0
2006-08-15,20.24,20.53,20.15,20.41,1974400,0
2006-08-16,20.42,20.94,20.35,20.84,3136500,0
2006-08-17,20.7,20.86,20.53,20.74,1236300,0
2006-08-18,20.7,21.03,20.4,21.03,1442100,0
2006-08-21,20.89,21.13,20.48,20.99,2519600,0
2006-08-22,20.9,21.48,20.8,21.31,2723800,0
2006-08-23,21.25,21.4,21.01,21.28,1285600,0
2006-08-24,21.27,21.46,21.15,21.17,570400,0
2006-08-25,20.63,21.02,20.29,20.6,4648900,0
2006-08-28,20.25,20.5,20.04,20.28,4367300,0
2006-08-29,20.22,20.31,19.99,20.06,3011000,0
2006-08-30,20.02,20.28,20.02,20.16,2344700,0
2006-08-31,20.12,20.32,20.11,20.32,1346800,0
2006-09-01,20.35,20.49,20.2,20.34,1131600,0
2006-09-05,20.32,20.5,20.21,20.32,1415600,0
2006-09-06,20.27,20.95,20.03,20.69,3139900,0
2006-09-07,20.64,20.65,20.05,20.28,1395000,0
2006-09-08,20.2,20.38,20.09,20.24,1092700,0
2006-09-11,20.22,20.34,20.03,20.3,798800,0
2006-09-12,20.3,20.71,20.22,20.69,1515200,0
2006-09-13,20.73,20.96,20.57,20.96,1999300,0
2006-09-14,20.96,21.26,20.9,21.26,1961300,0
2006-09-15,21.28,21.36,21.07,21.24,1725700,0
2006-09-18,21.24,21.37,20.99,21.08,1669400,0
2006-09-19,21.2,21.41,20.72,20.88,1219900,0
2006-09-20,20.93,21.07,20.51,20.55,1865200,0
2006-09-21,20.54,20.57,20.07,20.15,2991400,0
2006-09-22,20.07,20.37,20.04,20.04,1268000,0
2006-09-25,20.08,20.19,19.84,20.06,2148800,0
2006-09-26,20.06,20.25,19.82,19.98,2279100,0
2006-09-27,19.89,20.07,19.81,20.07,1306100,0
2006-09-28,20.03,20.19,20,20.15,826200,0
2006-09-29,20.2,20.28,20.06,20.13,1007000,0
2006-10-02,20.2,20.38,20.12,20.25,1283400,0
2006-10-03,20.25,20.28,20.03,20.14,1246000,0
2006-10-04,20.08,20.59,20.05,20.54,1586200,0
2006-10-05,20.61,20.96,20.49,20.94,1773500,0
2006-10-06,20.95,20.95,20.56,20.84,1217300,0
2006-10-09,20.78,21.12,20.75,20.98,1411200,0
2006-10-10,20.94,21,20.66,20.88,1500300,0
2006-10-11,20.89,21.08,20.72,21,1011700,0
2006-10-12,20.92,21.36,20.86,21.24,1889900,0
2006-10-13,21.18,21.38,20.96,21.16,1056100,0
2006-10-16,21.28,21.64,21.25,21.55,1245700,0
2006-10-17,21.5,21.67,21.3,21.32,1027500,0
2006-10-18,21.45,21.91,21.44,21.91,1115800,0
2006-10-19,21.91,21.97,21.64,21.81,1454600,0
2006-10-20,21.93,22.1,21.83,22.07,1109800,0
2006-10-23,21.95,22.02,21.75,21.9,828800,0
2006-10-24,21.74,21.75,21.15,21.4,2094600,0
2006-10-25,21.4,21.43,21.13,21.28,794400,0
2006-10-26,21.32,21.36,20.9,21.24,901400,0
2006-10-27,21.2,21.22,21,21.1,1006200,0
2006-10-30,21.12,21.12,20.77,20.83,1028800,0
2006-10-31,20.57,20.7,20.32,20.5,2141800,0
2006-11-01,21.15,21.31,20.17,20.42,2856900,0
2006-11-02,20.48,20.8,20.2,20.3,1546500,0
2006-11-03,20.44,20.44,19.97,20.4,1244100,0
2006-11-06,20.49,20.74,20.45,20.7,1116800,0
2006-11-07,20.69,20.86,20.43,20.47,1068000,0
2006-11-08,20.47,20.64,20.38,20.39,1069900,0
2006-11-09,20.5,20.74,19.99,20.02,1489000,0
2006-11-10,21,21.26,20.53,20.64,4476300,0
2006-11-13,20.72,21,20.72,20.81,1768200,0
2006-11-14,20.75,20.99,20.75,20.91,1523300,0
2006-11-15,20.98,21.03,20.73,20.8,1349200,0
2006-11-16,20.79,21,20.79,20.99,691500,0
2006-11-17,20.97,21.14,20.78,20.87,797900,0
2006-11-20,20.8,20.94,20.55,20.7,822500,0
2006-11-21,20.65,20.67,20.39,20.4,849400,0
2006-11-22,20.34,20.52,20.29,20.38,1257000,0
2006-11-24,20.32,20.36,20.11,20.34,722500,0
2006-11-27,20.3,20.35,19.98,20.09,1285700,0
2006-11-28,20,20.18,19.87,19.92,1362800,0
2006-11-29,19.97,20.24,19.97,20.22,885800,0
2006-11-30,20.2,20.38,20.15,20.29,1383900,0
2006-12-01,20.29,20.38,20.01,20.34,1402900,0
2006-12-04,20.33,20.62,20.26,20.6,1038200,0
2006-12-05,20.6,20.61,20.47,20.55,1744000,0
2006-12-06,20.6,20.6,20.39,20.49,1265400,0
2006-12-07,20.48,20.68,20.44,20.64,992600,0
2006-12-08,20.65,20.65,20.41,20.55,696300,0
2006-12-11,20.53,20.64,20.32,20.61,1379200,0
2006-12-12,20.66,20.84,20.61,20.84,1587900,0
2006-12-13,20.84,20.92,20.6,20.73,1415800,0
2006-12-14,20.66,20.74,20.44,20.65,1634500,0
2006-12-15,20.66,20.85,20.36,20.56,1571800,0
2006-12-18,20.51,20.74,20.45,20.53,607100,0
2006-12-19,20.6,20.72,20.35,20.4,975000,0
2006-12-20,20.42,20.53,20.12,20.28,1399800,0
2006-12-21,20.21,20.7,20.21,20.25,1235800,0
2006-12-22,20.25,20.28,20.03,20.09,537600,0
2006-12-26,20.03,20.17,20.01,20.04,549000,0
2006-12-27,20.08,20.08,19.72,19.91,1627900,0
2006-12-28,19.83,20.06,19.8,19.93,1037500,0
2006-12-29,19.9,20.22,19.85,19.96,934100,0
2007-01-03,19.96,20.36,19.9,20.04,1863000,0
2007-01-04,20.04,20.38,20.04,20.36,1149600,0
2007-01-05,20.36,20.44,20.11,20.28,1028500,0
2007-01-08,20.23,20.69,20.22,20.65,1570200,0
2007-01-09,20.66,20.72,20.26,20.56,1555800,0
2007-01-10,20.56,20.65,20.3,20.59,1572800,0
2007-01-11,20.58,20.9,20.58,20.86,1597000,0
2007-01-12,20.85,20.86,20.52,20.8,1274600,0
2007-01-16,20.77,20.97,20.76,20.91,1128600,0
2007-01-17,20.91,20.93,20.75,20.86,1470100,0
2007-01-18,20.8,20.89,20.61,20.89,1409700,0
2007-01-19,20.92,20.97,20.81,20.95,957600,0
2007-01-22,20.95,21.14,20.87,21.03,2127900,0
2007-01-23,21.06,21.1,20.87,20.92,1357500,0
2007-01-24,20.88,21.14,20.85,21.07,1061000,0
2007-01-25,21.07,21.18,20.82,21.11,1297000,0
2007-01-26,21.1,21.6,20.96,21.57,1691600,0
2007-01-29,21.57,21.92,21.47,21.75,1703700,0
2007-01-30,21.8,22.09,21.61,22.03,2008300,0
2007-01-31,22.07,22.15,21.75,22.14,1687000,0
2007-02-01,22.61,22.61,22,22.49,4409400,0
2007-02-02,22.6,22.75,22.45,22.61,2391000,0
2007-02-05,22.53,22.53,22.26,22.4,1323100,0
2007-02-06,22.4,22.53,22.24,22.46,2084000,0
2007-02-07,22.46,22.5,21.99,22.24,2902900,0
2007-02-08,22.17,22.48,22.07,22.4,1887300,0
2007-02-09,22.4,22.5,22.29,22.35,1161700,0
2007-02-12,22.35,22.44,22.09,22.17,1532837,0
2007-02-13,22.17,22.29,21.94,22.02,1279405,0
2007-02-14,22.3,22.49,21.87,21.91,1885385,0
2007-02-15,21.88,22.06,21.88,21.97,1068900,0
2007-02-16,22.63,22.63,21.75,22.05,1218900,0
2007-02-20,22.05,22.05,21.58,21.7,1636800,0
2007-02-21,21.77,22,21.7,21.95,1706000,0
2007-02-22,21.9,22.12,21.61,21.72,1763600,0
2007-02-23,21.69,22,21.53,21.82,1329000,0
2007-02-26,21.91,22.02,21.78,21.84,1332019,0
2007-02-27,21.84,21.84,20.99,21.41,3605300,0
2007-02-28,21.33,21.47,21.16,21.17,2419400,0
2007-03-01,21.17,21.17,20.11,20.26,6761228,0
2007-03-02,19.92,20.15,19.78,19.87,24261200,0
2007-03-05,19.71,20.01,19.5,19.66,6606100,0
2007-03-06,20.5,20.5,19.75,19.88,5755800,0
2007-03-07,19.87,20.16,19.61,19.65,3881700,0
2007-03-08,19.66,19.99,19.6,19.88,5682800,0
2007-03-09,19.97,19.97,19.75,19.87,8953100,0
2007-03-12,19.82,20.06,19.77,19.92,3495500,0
2007-03-13,19.84,20.03,19.56,19.56,4009500,0
2007-03-14,20.14,20.14,19.33,19.55,3106300,0
2007-03-15,19.64,19.82,19.51,19.73,2091300,0
2007-03-16,19.85,19.95,19.35,19.42,5159500,0
2007-03-19,19.45,19.55,19.18,19.52,3330600,0
2007-03-20,19.52,19.74,19.5,19.6,1819800,0
2007-03-21,19.59,19.73,19.45,19.54,2645773,0
2007-03-22,19.93,20.8,19.48,20.55,11207166,0
2007-03-23,20.46,21.01,19.98,20.32,5751700,0
2007-03-26,20.5,20.55,20.06,20.22,12086712,0
2007-03-27,20.53,21.71,20.44,21.28,17778547,0
2007-03-28,20.93,21.52,20.33,21.11,13520899,0
2007-03-29,21.14,21.24,20.91,21.01,2454030,0
2007-03-30,21.05,21.21,20.77,21.14,2373577,0
2007-04-02,21.15,21.15,20.83,20.99,1691292,0
2007-04-03,21.01,21.28,20.9,21.09,2231663,0
2007-04-04,21.11,21.26,20.95,21.04,1992691,0
2007-04-05,20.97,21.11,20.89,21.01,2368833,0
2007-04-09,21.13,21.32,20.96,21.2,3076398,0
2007-04-10,22.08,22.1,21.6,21.8,6499025,0
2007-04-11,21.83,22.01,21.55,21.68,5051653,0
2007-04-12,21.69,21.83,21.52,21.62,3267806,0
2007-04-13,21.61,21.83,21.43,21.75,2808316,0
2007-04-16,21.79,21.92,21.7,21.8,2380253,0
2007-04-17,21.71,21.9,21.63,21.7,2026139,0
2007-04-18,21.6,21.89,21.41,21.86,1969779,0
2007-04-19,22.48,22.48,21.75,21.88,2190451,0
2007-04-20,21.94,22.13,21.82,21.92,2497719,0
2007-04-23,21.88,21.97,21.56,21.64,2309425,0
2007-04-24,21.69,22.02,21.65,22.02,2559551,0
2007-04-25,22.02,22.09,21.69,22.03,1476274,0
2007-04-26,22.1,22.1,21.8,22.1,1630728,0
2007-04-27,22.05,22.09,21.76,22.05,1729200,0
2007-04-30,21.99,22.14,21.89,21.93,2215499,0
2007-05-01,22.48,22.48,21.85,22.25,3426782,0
2007-05-02,22.2,22.53,22.1,22.45,1526000,0
2007-05-03,22.41,22.46,22,22.21,1689300,0
2007-05-04,22.21,22.4,22.06,22.29,1656000,0
2007-05-07,22.5,22.5,22.3,22.39,1121400,0
2007-05-08,22.2,22.3,22.03,22.08,1707400,0
2007-05-09,22.22,22.9,22.22,22.64,3631598,0
2007-05-10,22.52,22.6,22.09,22.09,4797580,0
2007-05-11,22.09,22.41,22.09,22.4,3636000,0
2007-05-14,19.58,20.06,19.08,19.7,29860562,0
2007-05-15,19.78,19.84,19.51,19.73,7691044,0
2007-05-16,19.8,19.8,19.62,19.75,4327394,0
2007-05-17,19.75,19.82,19.68,19.73,4305200,0
2007-05-18,19.77,19.82,19.72,19.75,3874972,0
2007-05-21,19.84,19.96,19.76,19.85,4640772,0
2007-05-22,20,20.06,19.81,20.01,3459200,0
2007-05-23,20.09,20.3,20.03,20.24,4333825,0
2007-05-24,19.65,20.02,19.5,19.83,5535600,0
2007-05-25,19.84,19.92,19.59,19.68,2981176,0
2007-05-29,19.77,19.85,19.57,19.69,2926365,0
2007-05-30,19.7,19.79,19.52,19.73,3839200,0
2007-05-31,20.43,20.44,19.56,19.77,3454030,0
2007-06-01,19.77,19.77,19.61,19.7,2732160,0
2007-06-04,19.67,19.71,19.59,19.63,1849300,0
2007-06-05,19.7,19.7,19.37,19.59,3839500,0
2007-06-06,19.59,19.59,19.35,19.41,2941915,0
2007-06-07,19.41,19.41,18.91,19,4232264,0
2007-06-08,19.04,19.09,18.66,18.8,5513470,0
2007-06-11,18.8,18.96,18.67,18.74,7067890,0
2007-06-12,18.65,18.72,18.48,18.6,3980985,0
2007-06-13,18.6,18.68,18.5,18.64,2102100,0
2007-06-14,18.65,18.65,18.37,18.46,2236300,0
2007-06-15,18.46,18.7,18.46,18.55,2989358,0
2007-06-18,18.55,18.78,18.55,18.7,2182985,0
2007-06-19,18.8,18.93,18.75,18.87,2564700,0
2007-06-20,18.88,18.93,18.77,18.8,3770300,0
2007-06-21,18.75,18.79,18.63,18.79,3222202,0
2007-06-22,18.79,19,18.76,18.9,4284400,0
2007-06-25,18.91,19,18.62,18.65,3691765,0
2007-06-26,18.96,18.96,18.45,18.49,3347900,0
2007-06-27,18.36,18.47,18.25,18.47,2848603,0
2007-06-28,18.48,18.52,18.34,18.37,1533850,0
2007-06-29,18.57,18.57,17.95,18.19,4113000,0
2007-07-02,18.15,18.27,17.98,18.19,2459895,0
2007-07-03,18.17,18.34,18.12,18.17,1257088,0
2007-07-05,18.28,18.28,18.05,18.17,1666600,0
2007-07-06,18.11,18.2,18.04,18.05,1469800,0
2007-07-09,18.15,18.21,17.85,17.88,3015057,0
2007-07-10,17.89,17.99,17.74,17.75,4315945,0
2007-07-11,17.75,17.81,17.65,17.73,3034400,0
2007-07-12,17.76,17.96,17.73,17.96,4019778,0
2007-07-13,18.06,18.06,17.71,17.9,3528593,0
2007-07-16,18,18,17.87,17.94,2271061,0
2007-07-17,17.96,18,17.84,17.92,1682400,0
2007-07-18,17.85,17.97,17.81,17.92,4825800,0
2007-07-19,17.99,18.04,17.62,17.74,3778688,0
2007-07-20,17.69,17.77,17.37,17.44,4643706,0
2007-07-23,17.4,17.79,17.4,17.73,3713380,0
2007-07-24,17.57,17.79,17.55,17.62,3602825,0
2007-07-25,17.71,18.1,17.62,17.92,5106233,0
2007-07-26,17.35,17.48,16.66,16.66,7077125,0
2007-07-27,16.29,16.78,15.67,15.8,7845814,0
2007-07-30,15.97,16.2,15.75,16.17,4445398,0
2007-07-31,16.37,16.37,15.99,16.03,3608700,0
2007-08-01,15.86,16.14,15.81,16.1,4435344,0
2007-08-02,16.1,16.17,15.86,15.97,4028222,0
2007-08-03,15.81,16.2,15.61,15.74,6805001,0
2007-08-06,15.8,15.87,15.5,15.52,4773719,0
2007-08-07,15.23,15.64,14.99,15.09,6361276,0
2007-08-08,15.04,15.1,14.59,14.63,9301280,0
2007-08-09,14.57,14.6,14,14,9504166,0
2007-08-10,14.02,15,13.88,14.66,12001669,0
2007-08-13,14.8,15.12,14.75,14.82,8476800,0
2007-08-14,14.91,14.99,14.44,14.46,4921061,0
2007-08-15,14.38,14.5,14,14.02,4739898,0
2007-08-16,14.06,14.29,13.9,14.11,3698300,0
2007-08-17,14.44,15.01,14.27,15,5084700,0
2007-08-20,15.28,15.63,15.1,15.58,5483900,0
2007-08-21,15.15,15.44,14.82,14.99,7343900,0
2007-08-22,15.05,15.33,14.84,15.29,3652700,0
2007-08-23,15.45,15.45,15.02,15.02,5006900,0
2007-08-24,15.11,15.27,15.04,15.23,3851800,0
2007-08-27,15.29,15.35,15,15.11,2833626,0
2007-08-28,15.14,15.17,14.93,14.96,3590200,0
2007-08-29,15.08,15.18,14.86,15.18,2437700,0
2007-08-30,15.02,15.17,14.95,15.04,2512500,0
2007-08-31,15.16,15.22,15.04,15.1,1539500,0
2007-09-04,15.17,15.48,15.05,15.42,2161865,0
2007-09-05,15.32,15.39,15.26,15.32,2174200,0
2007-09-06,15.33,15.39,15.2,15.27,2140900,0
2007-09-07,15.15,15.25,15.01,15.08,1732000,0
2007-09-10,15.59,16.05,15.48,15.69,6920100,0
2007-09-11,15.81,15.85,15.39,15.48,2986500,0
2007-09-12,15.46,15.57,15.34,15.39,4929100,0
2007-09-13,15.43,15.56,15.38,15.42,3583500,0
2007-09-14,15.27,15.36,15.05,15.29,3069000,0
2007-09-17,15.29,15.46,15.27,15.38,2927100,0
2007-09-18,15.43,15.63,15.26,15.58,2186200,0
2007-09-19,15.65,15.69,15.45,15.54,3706922,0
2007-09-20,15.49,15.51,15.25,15.25,2049173,0
2007-09-21,15.43,15.44,15.25,15.35,1730900,0
2007-09-24,15.31,15.47,15.18,15.23,2676000,0
2007-09-25,15.17,15.43,15.16,15.35,1750200,0
2007-09-26,15.39,15.56,15.31,15.53,1855300,0
2007-09-27,15.62,16.25,15.52,16.24,5106300,0
2007-09-28,16.29,16.36,15.93,15.96,4189200,0
2007-10-01,16.3,16.58,16.03,16.5,3428792,0
2007-10-02,16.42,17.13,16.36,16.73,7606600,0
2007-10-03,16.79,17.01,16.66,16.87,6828500,0
2007-10-04,17.21,17.3,16.45,16.56,8225000,0
2007-10-05,16.75,16.76,16.35,16.48,2870400,0
2007-10-08,16.41,16.53,16.29,16.41,2352400,0
2007-10-09,16.39,16.41,16.14,16.22,1623700,0
2007-10-10,16.33,16.41,15.85,15.95,3693500,0
2007-10-11,15.94,16.01,15.54,15.63,4338500,0
2007-10-12,15.72,15.76,15.56,15.69,1650400,0
2007-10-15,15.7,15.86,15.61,15.69,2473800,0
2007-10-16,15.66,15.77,15.43,15.5,2347700,0
2007-10-17,15.67,15.76,15.35,15.44,2788400,0
2007-10-18,15.36,15.42,15.26,15.28,2224500,0
2007-10-19,15.2,15.28,15,15.01,1988100,0
2007-10-22,15.01,15.3,14.94,15.3,2797200,0
2007-10-23,15.41,15.53,15.3,15.38,2049800,0
2007-10-24,15.24,15.45,15.07,15.32,1572800,0
2007-10-25,15.24,15.3,14.91,15.19,2825500,0
2007-10-26,15.3,15.3,14.98,15,2348500,0
2007-10-29,15,15.17,14.98,15.1,7117500,0
2007-10-30,15.05,15.1,14.86,14.91,1459900,0
2007-10-31,14.92,15.08,14.8,15.04,2255000,0
2007-11-01,14.82,15.51,14.57,15.28,8246000,0
2007-11-02,15.27,15.35,14.68,15.06,5089486,0
2007-11-05,14.8,15.05,14.76,14.89,2518034,0
2007-11-06,14.89,15.08,14.64,15.06,3503282,0
2007-11-07,14.84,15.21,14.83,15,4114010,0
2007-11-08,15.07,15.38,14.85,15.38,4981814,0
2007-11-09,15.25,15.57,15.07,15.21,6190903,0
2007-11-12,15.25,15.45,15.02,15.03,8171660,0
2007-11-13,15.05,15.05,14.3,14.35,27541646,0
2007-11-14,14.1,14.26,13.87,14.12,89639119,0
2007-11-15,14.27,14.31,13.71,13.97,24299099,0
2007-11-16,14.04,14.09,13.51,13.65,28791077,0
2007-11-19,13.6,13.67,13.25,13.25,19781842,0
2007-11-20,13.25,13.57,13.1,13.45,20133855,0
2007-11-21,13.31,13.58,12.93,13.29,13148572,0
2007-11-23,13.37,13.62,13.34,13.61,3386001,0
2007-11-26,13.61,13.77,13.45,13.53,8715163,0
2007-11-27,13.81,14.08,13.57,14.05,18965207,0
2007-11-28,14.16,14.4,13.84,14.4,11194246,0
2007-11-29,14.33,14.59,14.25,14.45,12497085,0
2007-11-30,14.45,14.58,14.28,14.38,7601783,0
2007-12-03,14.38,14.38,14.01,14.24,8011558,0
2007-12-04,14.18,14.47,14.11,14.35,4837451,0
2007-12-05,14.38,14.45,14.07,14.18,5316830,0
2007-12-06,14.17,14.18,13.93,14.16,8973865,0
2007-12-07,14.16,14.27,14.07,14.14,7743066,0
2007-12-10,14.15,14.15,13.82,14,7119965,0
2007-12-11,13.99,14,13.51,13.54,6975422,0
2007-12-12,13.7,13.85,13.35,13.53,6686425,0
2007-12-13,13.38,13.55,13.19,13.54,5306964,0
2007-12-14,13.5,13.8,13.35,13.7,10297913,0
2007-12-17,13.64,13.68,13.41,13.46,6265232,0
2007-12-18,13.8,13.9,13.49,13.77,6556100,0
2007-12-19,13.8,13.81,13.57,13.74,3645023,0
2007-12-20,13.72,13.75,13.37,13.64,6361251,0
2007-12-21,13.7,13.9,13.5,13.5,7485277,0
2007-12-24,13.48,13.76,13.43,13.75,1819255,0
2007-12-26,13.66,13.97,13.65,13.87,3042186,0
2007-12-27,13.9,13.92,13.69,13.8,2634828,0
2007-12-28,13.8,14.1,13.77,14.05,4170199,0
2007-12-31,14.15,14.15,13.81,14.06,3285974,0
2008-01-02,14.02,14.21,13.84,13.88,6334013,0
2008-01-03,13.9,14.05,13.56,13.67,8087443,0
2008-01-04,13.51,13.81,13.5,13.69,6736120,0
2008-01-07,13.75,14.16,13.7,14.14,9086576,0
2008-01-08,14.2,14.5,14.11,14.22,11119186,0
2008-01-09,14.4,14.88,14.4,14.84,17051505,0
2008-01-10,14.76,15.2,14.74,15.1,14108045,0
2008-01-11,15.1,15.46,15.1,15.4,10218881,0
2008-01-14,15.45,15.46,14.88,15.04,7794234,0
2008-01-15,14.89,15.1,14.84,14.96,4490466,0
2008-01-16,14.86,15.49,14.86,15.35,8102821,0
2008-01-17,15.26,15.31,15.09,15.21,5713704,0
2008-01-18,15.31,15.47,14.85,15.1,8504609,0
2008-01-22,14.4,14.93,14.4,14.84,7775450,0
2008-01-23,14.73,14.73,14.27,14.67,6667324,0
2008-01-24,14.71,14.8,14.43,14.61,4612279,0
2008-01-25,14.61,14.76,14.48,14.57,5831883,0
2008-01-28,14.57,14.65,14.46,14.65,5952641,0
2008-01-29,14.71,14.98,14.6,14.77,6220871,0
2008-01-30,14.74,15.26,14.65,14.93,9054292,0
2008-01-31,14.97,15,14.61,14.84,6029853,0
2008-02-01,14.88,15.01,14.59,14.92,7385379,0
2008-02-04,14.92,15.23,14.89,15.09,3991481,0
2008-02-05,14.86,15.07,14.58,14.61,7098599,0
2008-02-06,14.76,14.76,13.75,13.81,17647555,0
2008-02-07,13.71,13.76,12.85,13.09,34294034,0
2008-02-08,13.11,13.15,12.88,12.98,9235871,0
2008-02-11,13.03,13.08,12.83,12.92,9159647,0
2008-02-12,12.97,13.04,12.82,12.93,8045119,0
2008-02-13,12.99,13.02,12.91,13,4867107,0
2008-02-14,13.03,13.21,12.83,12.94,4330905,0
2008-02-15,12.97,12.98,12.84,12.96,2656332,0
2008-02-19,13.02,13.1,12.81,12.86,3747514,0
2008-02-20,12.82,12.97,12.75,12.93,4164494,0
2008-02-21,13.03,13.11,12.8,12.84,5580780,0
2008-02-22,12.91,12.98,12.69,12.94,5099161,0
2008-02-25,12.92,13.05,12.86,13.05,5213689,0
2008-02-26,13.15,13.4,12.92,13.27,4472795,0
2008-02-27,13.29,13.5,13.05,13.15,6891322,0
2008-02-28,12.04,12.49,12,12.03,29314332,0
2008-02-29,12,12.12,11.71,11.84,11592426,0
2008-03-03,11.8,11.89,11.23,11.45,11421438,0
2008-03-04,11.5,11.55,11.1,11.18,12325779,0
2008-03-05,11.18,11.27,10.67,10.81,22116356,0
2008-03-06,10.75,10.89,10.52,10.55,13802847,0
2008-03-07,10.5,10.62,10.04,10.6,16349340,0
2008-03-10,10.63,10.92,10.2,10.33,9041025,0
2008-03-11,10.52,10.75,10.05,10.47,12960065,0
2008-03-12,10.55,10.6,10.37,10.5,9330746,0
2008-03-13,10.38,10.79,10.23,10.69,15313515,0
2008-03-14,11.17,11.32,10.88,11.07,17113541,0
2008-03-17,10.85,11.35,10.76,10.77,9471510,0
2008-03-18,10.95,11.21,10.88,11.18,12229970,0
2008-03-19,11.25,11.38,10.98,11.02,13762110,0
2008-03-20,11.07,11.17,10.96,11.1,11697050,0
2008-03-24,11.12,11.51,11.1,11.42,6464562,0
2008-03-25,11.5,11.64,11.44,11.58,6025582,0
2008-03-26,11.53,11.92,11.44,11.87,8294716,0
2008-03-27,12.04,12.04,11.45,11.56,9964309,0
2008-03-28,11.63,11.74,11.42,11.49,4051182,0
2008-03-31,11.51,11.68,11.34,11.6,5401954,0
2008-04-01,11.72,12,11.53,11.89,6412817,0
2008-04-02,11.89,12.03,11.82,11.97,5264436,0
2008-04-03,11.91,12.26,11.88,12.22,7260144,0
2008-04-04,12.21,12.46,12.17,12.33,4784342,0
2008-04-07,12.4,12.76,12.33,12.6,6069713,0
2008-04-08,12.51,13.34,12.46,12.98,12288822,0
2008-04-09,13.01,13.08,12.25,12.38,11286143,0
2008-04-10,12.38,12.38,12,12.18,9491679,0
2008-04-11,12.18,12.3,12.08,12.19,7402372,0
2008-04-14,12.15,12.44,12.13,12.38,4355686,0
2008-04-15,12.48,12.59,12.25,12.54,5416302,0
2008-04-16,12.51,12.8,12.41,12.75,5554759,0
2008-04-17,12.69,12.77,12.51,12.65,3137571,0
2008-04-18,12.93,12.93,12.34,12.51,8749600,0
2008-04-21,12.51,12.66,12.3,12.59,4982933,0
2008-04-22,12.53,12.58,12.19,12.39,4645193,0
2008-04-23,12.41,12.55,12.31,12.52,3269177,0
2008-04-24,12.51,13.02,12.51,12.89,6630298,0
2008-04-25,12.93,13.1,12.85,12.96,7253916,0
2008-04-28,13.05,13.17,12.83,12.95,5116535,0
2008-04-29,12.91,13.34,12.91,13.22,5863069,0
2008-04-30,13.4,13.4,13.06,13.17,3219522,0
2008-05-01,13.18,13.33,13.1,13.3,4991928,0
2008-05-02,13.38,13.4,13.04,13.22,5557732,0
2008-05-05,13.28,13.3,12.88,13.14,3422273,0
2008-05-06,13.1,13.2,12.95,13.1,4009504,0
2008-05-07,13.05,13.15,12.63,12.81,4823828,0
2008-05-08,12.89,12.89,12.33,12.46,8360180,0
2008-05-09,11.99,12,10.9,11.42,35509948,0
2008-05-12,11.42,11.79,11.42,11.59,11601071,0
2008-05-13,11.65,11.78,11.27,11.4,7659926,0
2008-05-14,11.43,11.89,11.4,11.73,9260367,0
2008-05-15,11.64,12.1,11.64,11.97,7286917,0
2008-05-16,11.95,12.31,11.91,12.22,6244211,0
2008-05-19,12.25,12.57,12.14,12.39,5863673,0
2008-05-20,12.41,12.58,12.3,12.46,5248034,0
2008-05-21,12.54,12.67,12.29,12.34,6194216,0
2008-05-22,12.31,12.74,12.25,12.64,4063228,0
2008-05-23,12.6,12.7,12.48,12.6,5002730,0
2008-05-27,12.58,12.88,12.51,12.85,4532276,0
2008-05-28,12.8,13.12,12.7,12.84,2846866,0
2008-05-29,12.79,13.09,12.76,13.04,4549099,0
2008-05-30,13.15,13.43,13.15,13.35,7946605,0
2008-06-02,13.5,13.54,12.98,13.19,5695966,0
2008-06-03,13.21,13.4,13,13.1,5212359,0
2008-06-04,13.07,13.53,13.02,13.14,7239352,0
2008-06-05,13.2,13.5,13,13.06,6274292,0
2008-06-06,13.03,13.11,12.62,12.74,5767169,0
2008-06-09,12.78,12.86,12.52,12.64,2577206,0
2008-06-10,12.83,13.08,12.59,12.91,4839916,0
2008-06-11,12.91,12.91,12.55,12.58,5983808,0
2008-06-12,12.67,12.74,12.38,12.46,5160589,0
2008-06-13,12.56,12.8,12.47,12.59,3743057,0
2008-06-16,12.53,12.75,12.39,12.66,4795419,0
2008-06-17,12.7,12.78,12.57,12.58,3702998,0
2008-06-18,12.44,12.79,12.34,12.43,4558000,0
2008-06-19,12.4,12.52,12.3,12.42,7358910,0
2008-06-20,12.35,12.42,11.9,11.99,4635082,0
2008-06-23,12.09,12.09,11.86,11.96,3828883,0
2008-06-24,11.9,12.15,11.77,12.04,4362241,0
2008-06-25,12.03,12.28,11.95,12.12,5643153,0
2008-06-26,12.02,12.13,11.53,11.56,5159870,0
2008-06-27,11.6,12.3,11.59,12.16,9192151,0
2008-06-30,12.15,12.24,11.26,12.07,3429305,0
2008-07-01,12.03,12.2,11.82,12.05,6721518,0
2008-07-02,12.07,12.3,12.05,12.15,4376739,0
2008-07-03,12.22,12.22,11.78,11.85,3672206,0
2008-07-07,11.97,11.97,11.39,11.67,8791203,0
2008-07-08,11.74,12.34,11.67,12.29,6856189,0
2008-07-09,12.26,12.95,12,12.27,7892209,0
2008-07-10,12.18,12.43,11.97,12.12,5415572,0
2008-07-11,11.97,12.23,11.71,11.99,7287760,0
2008-07-14,12.03,12.25,11.81,11.89,4163556,0
2008-07-15,11.73,12.19,11.6,12.02,6920089,0
2008-07-16,12.01,12.15,11.7,12.13,6750302,0
2008-07-17,12.5,13.15,12.1,12.73,14813714,0
2008-07-18,13.04,13.04,12.7,12.83,7914451,0
2008-07-21,12.8,13.03,12.73,12.9,7867143,0
2008-07-22,12.72,13.26,12.71,13.21,7111939,0
2008-07-23,13.12,13.55,13.06,13.49,6652793,0
2008-07-24,13.45,13.45,13.1,13.12,2556048,0
2008-07-25,13.19,13.51,12.85,13.26,4672667,0
2008-07-28,13.19,13.38,12.72,12.74,3405303,0
2008-07-29,12.75,12.84,12.49,12.74,3710447,0
2008-07-30,12.81,13.15,12.66,13.01,4863306,0
2008-07-31,13.01,13.26,12.83,12.97,3794029,0
2008-08-01,13.33,13.33,12.72,12.76,5506842,0
2008-08-04,12.78,13.09,12.69,12.92,4404271,0
2008-08-05,13.04,13.33,12.99,13.16,7776439,0
2008-08-06,13.82,14.4,13.29,13.65,21983229,0
2008-08-07,13.6,14.45,13.6,13.99,19606509,0
2008-08-08,14.07,14.29,13.93,14.02,6196151,0
2008-08-11,13.97,14.27,13.66,13.98,4266250,0
2008-08-12,13.83,14.04,13.55,13.66,3588646,0
2008-08-13,13.65,13.89,13.26,13.57,5193244,0
2008-08-14,13.48,13.85,13.42,13.79,3942437,0
2008-08-15,13.84,13.89,13.5,13.72,3672279,0
2008-08-18,13.78,13.78,13.2,13.43,3256255,0
2008-08-19,13.41,13.41,13.11,13.23,3297706,0
2008-08-20,13.32,13.32,12.82,12.92,5890279,0
2008-08-21,12.8,13.06,12.76,12.98,5827483,0
2008-08-22,13.16,13.49,13.16,13.44,5620199,0
2008-08-25,13.3,13.42,13.04,13.2,3028995,0
2008-08-26,13.3,13.46,13.11,13.31,2935161,0
2008-08-27,13.31,13.45,13.07,13.19,3376572,0
2008-08-28,13.23,13.29,12.99,13,4177205,0
2008-08-29,13.01,13.15,12.84,12.89,3529159,0
2008-09-02,12.89,13.14,12.68,12.83,5318951,0
2008-09-03,12.84,12.9,12.6,12.87,5851433,0
2008-09-04,12.82,13.01,12.66,12.84,5865168,0
2008-09-05,12.72,12.84,12.46,12.5,3865922,0
2008-09-08,12.69,12.8,12.33,12.42,3591630,0
2008-09-09,11.8,12.45,10.93,11.1,28487039,0
2008-09-10,11.49,11.59,11.11,11.47,29142877,0
2008-09-11,11.39,11.71,11.28,11.6,11510846,0
2008-09-12,11.58,11.66,11.36,11.55,5657290,0
2008-09-15,11.35,11.46,10.87,11.04,6591080,0
2008-09-16,11,11.79,10.67,10.85,17542220,0
2008-09-17,11.01,11.68,11.01,11.01,20834668,0
2008-09-18,11.03,11.98,11.03,11.76,10359776,0
2008-09-19,12.26,12.48,11.35,11.8,8879047,0
2008-09-22,11.6,11.98,11.5,11.57,4386004,0
2008-09-23,11.72,11.94,11.41,11.47,2954910,0
2008-09-24,11.4,11.9,11.35,11.73,5383187,0
2008-09-25,12.02,12.17,11.91,11.99,5006579,0
2008-09-26,11.78,11.92,11.51,11.7,5378104,0
2008-09-29,11.59,11.7,10.85,11,6377411,0
2008-09-30,11.13,11.49,10.79,11.42,4973148,0
2008-10-01,11.36,11.55,11.21,11.28,3820060,0
2008-10-02,11.31,11.49,10.64,10.66,10421929,0
2008-10-03,10.84,10.87,10.13,10.27,12030836,0
2008-10-06,10.05,10.21,7.82,9,23834804,0
2008-10-07,9.02,9.4,8.45,8.52,15478091,0
2008-10-08,8.4,8.63,7.58,7.73,25252950,0
2008-10-09,8.49,8.49,7.48,7.59,14539446,0
2008-10-10,7.21,7.57,6.31,7.22,14514707,0
2008-10-13,8.1,8.8,7.44,8.7,10861652,0
2008-10-14,9.21,9.25,8.53,8.81,7972100,0
2008-10-15,8.85,8.88,7.27,7.3,9200666,0
2008-10-16,7.65,7.75,6.93,7.72,8147178,0
2008-10-17,7.59,8.4,7.25,8.21,9195537,0
2008-10-20,8.29,8.34,7.46,7.99,6370390,0
2008-10-21,7.89,8.11,7.7,7.82,5243783,0
2008-10-22,7.66,7.78,6.76,7.03,8252327,0
2008-10-23,7.07,7.2,6.23,6.62,11554174,0
2008-10-24,6.19,6.35,5.9,6.26,7883948,0
2008-10-27,6.14,6.25,5.77,5.77,8259480,0
2008-10-28,5.98,6.52,5.75,6.52,13320717,0
2008-10-29,6.55,7.31,6.52,6.98,14321245,0
2008-10-30,8.49,8.74,7.5,8.17,15861023,0
2008-10-31,8.17,8.98,7.96,8.57,16811774,0
2008-11-03,8.77,8.81,8.49,8.77,5729044,0
2008-11-04,9.01,9.19,8.56,9.09,6870247,0
2008-11-05,8.93,9.5,8.83,9.11,8813190,0
2008-11-06,8.88,9.24,8.88,9.1,6238379,0
2008-11-07,9.11,9.53,8.98,9.33,7535296,0
2008-11-10,9.67,9.8,9.17,9.38,10808162,0
2008-11-11,9.24,10,8.93,9.92,10060891,0
2008-11-12,9.85,9.87,9.01,9.11,9046112,0
2008-11-13,9.19,9.4,8.1,9.32,11846595,0
2008-11-14,9.15,9.5,8.91,9.13,11499470,0
2008-11-17,9.01,9.07,8.69,8.78,8461404,0
2008-11-18,8.74,9.1,8.5,8.79,9260676,0
2008-11-19,8.74,8.88,7.87,7.93,9768481,0
2008-11-20,7.72,8.15,7.18,7.31,9913597,0
2008-11-21,7.49,7.89,7.09,7.82,12357852,0
2008-11-24,7.98,9,7.69,8.74,7708834,0
2008-11-25,8.93,9.14,8.68,9,6891012,0
2008-11-26,8.71,9.34,8.62,9.24,4722871,0
2008-11-28,9.3,9.45,9.18,9.41,2102362,0
2008-12-01,9.13,9.33,8.8,8.85,5050522,0
2008-12-02,8.95,9.4,8.69,9.36,4880279,0
2008-12-03,9.14,9.79,9.14,9.71,5889003,0
2008-12-04,9.51,9.76,9.22,9.4,4949064,0
2008-12-05,9.25,9.75,9.01,9.73,6075112,0
2008-12-08,9.8,10.08,9.58,9.96,4979816,0
2008-12-09,9.85,10.11,9.63,9.8,5109731,0
2008-12-10,9.77,10.08,9.55,9.82,3916509,0
2008-12-11,9.65,10.06,9.58,9.77,4636038,0
2008-12-12,9.34,9.64,9.12,9.31,15424550,0
2008-12-15,9.35,9.45,8.72,8.97,6629699,0
2008-12-16,9.07,9.7,8.99,9.67,13721049,0
2008-12-17,9.3,10.06,9,9.74,6472170,0
2008-12-18,9.74,9.96,9.42,9.66,5282908,0
2008-12-19,9.61,9.91,9.45,9.65,4335853,0
2008-12-22,9.63,9.77,9.1,9.36,6090347,0
2008-12-23,9.49,9.59,9.23,9.56,4342799,0
2008-12-24,9.58,9.66,9.46,9.62,1068338,0
2008-12-26,9.67,9.74,9.26,9.47,1661898,0
2008-12-29,9.37,9.51,9.07,9.51,3349284,0
2008-12-30,9.61,9.74,9.39,9.68,2816331,0
2008-12-31,9.65,10,9.49,9.89,5128628,0
2009-01-02,9.93,10.02,9.78,10.02,2706093,0
2009-01-05,10,10.1,9.65,9.86,7010168,0
2009-01-06,10.05,10.56,9.9,10.33,8154882,0
2009-01-07,10.3,10.7,10.12,10.19,6516100,0
2009-01-08,10.43,10.6,10.25,10.5,6575722,0
2009-01-09,10.5,10.82,10.25,10.68,7924196,0
2009-01-12,10.75,11.06,10.43,11.04,13262843,0
2009-01-13,10.93,11.28,10.85,11.05,7768970,0
2009-01-14,11.1,11.1,10.47,10.63,6782714,0
2009-01-15,10.68,10.84,10.22,10.65,5545174,0
2009-01-16,10.85,11.01,10.69,11,6946985,0
2009-01-20,10.9,11.23,10.31,10.36,5299536,0
2009-01-21,10.55,10.8,10.29,10.8,6305416,0
2009-01-22,10.71,11.34,10.66,11.14,6928711,0
2009-01-23,10.93,11.11,10.62,10.93,5995622,0
2009-01-26,10.78,11.42,10.78,11.33,8032944,0
2009-01-27,11.44,11.51,11.28,11.51,7961682,0
2009-01-28,11.55,11.79,11.33,11.65,5683725,0
2009-01-29,11.55,11.77,11.35,11.43,6759221,0
2009-01-30,11.38,11.67,11.12,11.33,6807660,0
2009-02-02,11.11,11.58,11.06,11.41,4916213,0
2009-02-03,11.72,11.74,11.32,11.55,6426354,0
2009-02-04,11.75,11.85,11.58,11.64,6273452,0
2009-02-05,11.57,11.79,11.38,11.63,5759599,0
2009-02-06,11.63,11.97,11.6,11.81,7062874,0
2009-02-09,11.75,12,11.62,11.89,5212952,0
2009-02-10,11.88,12,11.3,11.36,6343814,0
2009-02-11,11.43,11.88,11.38,11.82,5465555,0
2009-02-12,11.6,11.93,11.57,11.93,5835104,0
2009-02-13,11.96,11.98,11.65,11.8,6005342,0
2009-02-17,11.43,11.6,11.26,11.43,7255040,0
2009-02-18,11.43,11.7,11.25,11.47,8515414,0
2009-02-19,11.68,12.03,11.41,11.57,14679246,0
2009-02-20,11.98,12.81,11.84,12.61,23595674,0
2009-02-23,12.99,13.37,12.68,12.87,20441180,0
2009-02-24,13.1,13.15,12.53,12.95,16688771,0
2009-02-25,13.32,13.32,12.85,13.09,14399600,0
2009-02-26,13.25,13.42,12.43,12.6,16526656,0
2009-02-27,12.79,12.82,12.1,12.43,21313645,0
2009-03-02,12.16,12.24,11.53,11.62,12211655,0
2009-03-03,11.88,12.04,11.14,11.45,13494017,0
2009-03-04,11.82,12.19,11.57,12.01,9081279,0
2009-03-05,11.66,12.17,11.66,12.15,11458976,0
2009-03-06,12.68,12.68,11.72,11.97,9438990,0
2009-03-09,11.85,12.29,11.82,12,6612150,0
2009-03-10,12.14,12.55,11.76,12.33,8835324,0
2009-03-11,12.61,12.61,12.21,12.36,7128567,0
2009-03-12,12.4,13,12.36,12.96,9839527,0
2009-03-13,13,13.4,12.91,13.27,7241598,0
2009-03-16,13.28,13.47,12.98,13.05,5692494,0
2009-03-17,13.05,13.57,12.98,13.53,6017206,0
2009-03-18,13.37,13.85,13.21,13.57,7715011,0
2009-03-19,13.6,13.65,12.97,13.21,6121595,0
2009-03-20,13.27,13.39,12.79,12.88,7142186,0
2009-03-23,13.21,13.45,12.99,13.45,8453263,0
2009-03-24,13.19,13.67,13.19,13.55,5181100,0
2009-03-25,13.5,13.69,13.11,13.38,6352210,0
2009-03-26,13.54,13.79,13.47,13.69,8147345,0
2009-03-27,13.59,13.77,13.09,13.25,6777510,0
2009-03-30,13.1,13.17,12.81,13.05,5511142,0
2009-03-31,13.12,13.56,13.08,13.41,7373917,0
2009-04-01,13.2,13.41,12.97,13.4,5636341,0
2009-04-02,13.55,14.04,13.49,13.84,9211179,0
2009-04-03,13.9,14.17,13.71,14.04,6248178,0
2009-04-06,14.18,14.67,13.96,14.37,9035321,0
2009-04-07,14.25,14.36,14,14.02,3441230,0
2009-04-08,13.97,14.5,13.97,14.39,5809690,0
2009-04-09,14.45,14.94,14.11,14.21,6360634,0
2009-04-13,14.1,14.35,13.9,13.94,4543056,0
2009-04-14,13.85,14.19,13.65,13.76,5272527,0
2009-04-15,13.5,14.33,13.47,13.96,5176272,0
2009-04-16,14.25,14.51,13.85,14.42,6693911,0
2009-04-17,14.33,14.79,14.31,14.6,6262249,0
2009-04-20,14.5,14.59,14.04,14.13,7225717,0
2009-04-21,14,14.4,13.77,13.99,5385603,0
2009-04-22,14.53,14.53,13.89,14.1,8200939,0
2009-04-23,14.49,14.49,13.84,14.35,5663505,0
2009-04-24,14.45,14.54,14.12,14.28,5687369,0
2009-04-27,14.22,14.56,14.16,14.42,5374061,0
2009-04-28,14.44,14.78,14.3,14.51,7857144,0
2009-04-29,14.85,14.91,14.42,14.54,6496583,0
2009-04-30,14.19,14.59,12.8,13.25,26319820,0
2009-05-01,13.36,13.41,12.81,13,11803785,0
2009-05-04,13.1,13.32,12.79,13.25,11015028,0
2009-05-05,13,13.47,13,13.4,8964542,0
2009-05-06,13.46,13.55,13.17,13.27,10301008,0
2009-05-07,13.36,13.84,13.3,13.43,13341751,0
2009-05-08,13.55,13.75,13.45,13.72,8812384,0
2009-05-11,13.7,14.06,13.53,13.84,7968023,0
2009-05-12,14.03,14.05,13.53,13.64,6617702,0
2009-05-13,13.7,13.7,13.28,13.41,5216034,0
2009-05-14,13.05,13.19,12.51,12.67,18346624,0
2009-05-15,12.92,13.06,12.55,12.76,12341312,0
2009-05-18,12.87,13.24,12.77,13.13,11401657,0
2009-05-19,13.13,13.19,12.78,12.84,8751875,0
2009-05-20,12.76,12.96,12.75,12.83,7898775,0
2009-05-21,12.75,13,12.5,12.62,6612600,0
2009-05-22,12.68,12.78,12.5,12.58,4262288,0
2009-05-26,12.58,13.21,12.5,13.13,7954609,0
2009-05-27,13,13.23,12.93,12.94,6636128,0
2009-05-28,12.7,12.93,12.65,12.77,5225334,0
2009-05-29,13.03,13.21,12.76,13.21,8461526,0
2009-06-01,13.3,13.72,13.27,13.62,9309285,0
2009-06-02,13.53,13.72,13.41,13.52,6316968,0
2009-06-03,13.56,13.56,13.18,13.27,4666675,0
2009-06-04,13.47,13.63,13.19,13.58,5452645,0
2009-06-05,13.59,13.77,13.37,13.7,5354502,0
2009-06-08,13.85,13.85,13.32,13.58,6568160,0
2009-06-09,13.75,13.75,13.38,13.55,3836198,0
2009-06-10,13.46,13.55,13.12,13.28,6579093,0
2009-06-11,13.5,14.01,13.5,13.79,8949620,0
2009-06-12,13.72,13.81,13.56,13.62,5949581,0
2009-06-15,13.5,13.63,13.01,13.06,5417970,0
2009-06-16,13.02,13.13,12.86,12.93,7283582,0
2009-06-17,13.2,13.26,12.78,13,9535747,0
2009-06-18,13.09,13.25,13,13.13,4486894,0
2009-06-19,12.89,13.22,12.89,13.06,5236241,0
2009-06-22,12.82,12.97,12.62,12.63,4506740,0
2009-06-23,12.61,12.71,12.51,12.6,7163748,0
2009-06-24,12.94,12.99,12.61,12.9,7453206,0
2009-06-25,12.83,13.35,12.75,13.26,8599580,0
2009-06-26,13.34,13.49,13.08,13.42,9402722,0
2009-06-29,13.5,13.5,13.14,13.25,7834242,0
2009-06-30,13.17,13.3,12.94,13.05,7402699,0
2009-07-01,13.13,13.13,12.76,12.8,9811355,0
2009-07-02,12.82,12.85,12.3,12.42,8059802,0
2009-07-06,12.35,12.36,12.11,12.26,6519378,0
2009-07-07,12.31,12.37,12.07,12.21,6814096,0
2009-07-08,12.44,12.55,12.14,12.23,5403026,0
2009-07-09,12.13,12.46,12.08,12.41,6347871,0
2009-07-10,12.09,12.46,12.09,12.17,3940878,0
2009-07-13,12.25,12.26,12.01,12.23,5914206,0
2009-07-14,12.34,12.41,12.2,12.35,6018584,0
2009-07-15,12.39,12.5,12.31,12.36,5730770,0
2009-07-16,12.48,12.61,12.31,12.52,4585867,0
2009-07-17,12.61,12.63,12.34,12.44,4011535,0
2009-07-20,12.4,12.91,12.4,12.89,7648847,0
2009-07-21,13.06,13.12,12.9,13.12,7991304,0
2009-07-22,12.97,13.16,12.88,12.94,5574255,0
2009-07-23,13.06,13.5,12.96,13.41,7342423,0
2009-07-24,13.39,13.93,13.27,13.85,11056277,0
2009-07-27,13.08,13.1,11.66,12.1,50923252,0
2009-07-28,12.31,13.37,11.97,12.56,46259884,0
2009-07-29,12.67,13,12.41,12.91,13876908,0
2009-07-30,13.3,13.55,12.91,13.13,18348477,0
2009-07-31,13.16,13.44,13.13,13.19,8805124,0
2009-08-03,13.34,13.5,13.17,13.48,8089634,0
2009-08-04,13.23,13.67,13.23,13.66,7992830,0
2009-08-05,13.55,13.59,13.13,13.3,6401546,0
2009-08-06,13.46,13.46,13.08,13.12,6039090,0
2009-08-07,13.33,13.46,13.11,13.19,5092292,0
2009-08-10,13.16,13.32,13.08,13.22,6681828,0
2009-08-11,13.23,13.44,13.23,13.31,4880869,0
2009-08-12,13.39,13.85,13.3,13.6,6245289,0
2009-08-13,13.6,14.42,13.55,14.21,15629844,0
2009-08-14,14.25,14.25,13.82,13.99,5588421,0
2009-08-17,13.79,14,13.7,13.96,5015016,0
2009-08-18,13.95,14.13,13.92,13.99,6845395,0
2009-08-19,14,14.22,13.8,14.07,9100951,0
2009-08-20,13.95,14.43,13.95,14.33,5264150,0
2009-08-21,14.49,14.49,14.25,14.39,5000014,0
2009-08-24,14.5,14.7,14.4,14.63,7894044,0
2009-08-25,14.72,14.75,14.5,14.67,6612637,0
2009-08-26,14.5,14.75,14.35,14.54,6522276,0
2009-08-27,14.35,14.99,14.35,14.88,9058782,0
2009-08-28,15,15,14.62,14.8,6585445,0
2009-08-31,14.77,14.87,14.45,14.67,6367005,0
2009-09-01,14.7,14.74,14.18,14.27,6441686,0
2009-09-02,14.23,14.41,14.01,14.34,4634996,0
2009-09-03,14.48,14.48,14.04,14.32,4806428,0
2009-09-04,14.36,14.54,14.25,14.53,2531603,0
2009-09-08,14.58,14.73,14.47,14.69,4620730,0
2009-09-09,14.35,14.5,14.12,14.41,17353546,0
2009-09-10,14.48,15.54,14.29,15.48,20008392,0
2009-09-11,15.52,15.59,15.07,15.16,8058963,0
2009-09-14,15.22,15.3,15.05,15.24,4243284,0
2009-09-15,15.3,15.43,15.05,15.26,6745421,0
2009-09-16,15.3,15.89,15.29,15.85,8215390,0
2009-09-17,15.88,15.89,15.67,15.71,6992596,0
2009-09-18,15.79,16.16,15.71,16.08,12206735,0
2009-09-21,15.93,16.07,15.86,15.99,6573268,0
2009-09-22,16.1,16.43,15.96,16.13,6953252,0
2009-09-23,16.16,16.43,16.03,16.21,7032200,0
2009-09-24,16.43,16.47,15.97,16.15,4965270,0
2009-09-25,16.08,16.17,15.88,16.06,5642309,0
2009-09-28,16.15,16.27,16.01,16.12,4438370,0
2009-09-29,16.19,16.24,15.96,16.15,8375206,0
2009-09-30,16.06,16.21,15.75,16.01,7197008,0
2009-10-01,15.77,16.21,15.5,15.59,6894748,0
2009-10-02,15.53,15.98,15.42,15.88,5538931,0
2009-10-05,15.97,16.26,15.83,16.22,9064909,0
2009-10-06,16.07,16.35,16,16.07,10744338,0
2009-10-07,16.15,16.75,15.98,16.69,15812155,0
2009-10-08,16.75,16.95,16.38,16.44,7686554,0
2009-10-09,16.52,16.79,16.3,16.79,5849438,0
2009-10-12,16.79,16.82,16.51,16.65,4095866,0
2009-10-13,16.64,16.7,16.31,16.37,7788041,0
2009-10-14,16.42,16.81,16.39,16.75,6981378,0
2009-10-15,16.78,16.9,16.65,16.75,6408924,0
2009-10-16,16.61,16.87,16.55,16.67,6565814,0
2009-10-19,16.83,16.83,16.42,16.54,9457434,0
2009-10-20,16.35,16.59,16.14,16.3,8056159,0
2009-10-21,16.3,16.51,16.11,16.12,7787371,0
2009-10-22,16.15,16.51,15.89,16.51,11276075,0
2009-10-23,16.39,16.47,16.04,16.13,10176165,0
2009-10-26,15.97,16.37,15.89,15.99,8496724,0
2009-10-27,16.1,16.39,16.02,16.3,8152387,0
2009-10-28,16.23,16.36,15.71,15.77,7295310,0
2009-10-29,16.2,16.73,16.2,16.5,11257324,0
2009-10-30,16.6,16.83,16.17,16.24,9501809,0
2009-11-02,16.35,16.69,16.21,16.37,4463106,0
2009-11-03,16.34,16.73,16.14,16.69,8633897,0
2009-11-04,16.84,17.19,16.78,16.86,13859567,0
2009-11-05,17,17.44,16.82,17.42,5499188,0
2009-11-06,17.28,17.49,17.11,17.47,4514423,0
2009-11-09,17.51,17.94,17.5,17.91,5998822,0
2009-11-10,17.67,17.9,17.5,17.57,7044704,0
2009-11-11,17.84,17.88,17.32,17.5,7193197,0
2009-11-12,17.4,17.48,17.23,17.25,5208384,0
2009-11-13,17.5,17.72,17.26,17.54,3208811,0
2009-11-16,17.55,18.1,17.51,17.99,6351678,0
2009-11-17,17.8,17.99,17.75,17.89,6309982,0
2009-11-18,17.84,17.86,17.51,17.65,3927727,0
2009-11-19,17.61,17.62,17.33,17.43,5012461,0
2009-11-20,17.44,17.63,17.31,17.55,4093232,0
2009-11-23,17.74,18.07,17.65,17.98,9648453,0
2009-11-24,18.07,18.45,17.98,18.3,7648007,0
2009-11-25,18.15,18.43,18.14,18.29,3879139,0
2009-11-27,17.87,18.15,17.79,18.01,2207281,0
2009-11-30,17.99,18,17.77,17.87,4735203,0
2009-12-01,18.02,18.31,17.98,18.23,4143283,0
2009-12-02,18.38,18.6,18.31,18.51,4168649,0
2009-12-03,18.49,18.55,18.19,18.2,4218758,0
2009-12-04,18.39,18.52,17.83,17.99,5409884,0
2009-12-07,18.02,18.45,18.02,18.18,5646411,0
2009-12-08,18.14,18.3,17.93,18.14,3801699,0
2009-12-09,18.15,18.2,17.92,18.12,2995009,0
2009-12-10,18.32,18.42,18.16,18.17,4752328,0
2009-12-11,18.25,18.6,18.09,18.52,5020417,0
2009-12-14,18.64,18.79,18.57,18.77,3636083,0
2009-12-15,18.8,19.09,18.59,19.04,8701435,0
2009-12-16,19.01,19.21,18.81,18.86,6688308,0
2009-12-17,18.71,18.73,18.27,18.42,8091215,0
2009-12-18,18.54,18.65,18.25,18.25,18320293,0
2009-12-21,18.59,19,18.48,18.91,7064558,0
2009-12-22,18.87,19.03,18.7,18.89,5672549,0
2009-12-23,18.98,18.99,18.68,18.74,3756077,0
2009-12-24,18.75,18.8,18.68,18.74,1433841,0
2009-12-28,18.68,18.84,18.61,18.69,2038857,0
2009-12-29,18.7,18.8,18.61,18.61,2594283,0
2009-12-30,18.63,18.7,18.44,18.61,2125415,0
2009-12-31,18.62,18.67,18.43,18.43,2658659,0
2010-01-04,18.35,18.77,18.31,18.72,3612054,0
2010-01-05,18.45,18.66,18.28,18.52,7942359,0
2010-01-06,18.37,18.5,18.26,18.34,6838038,0
2010-01-07,18.19,18.34,18.02,18.03,6825818,0
2010-01-08,17.7,17.8,16.75,17.42,20293253,0
2010-01-11,17.44,17.82,17.44,17.77,8390539,0
2010-01-12,17.51,17.75,17.34,17.41,4852321,0
2010-01-13,17.5,17.88,17.43,17.81,4700882,0
2010-01-14,17.75,17.97,17.73,17.87,7066258,0
2010-01-15,17.62,18.22,17.62,18.2,7216450,0
2010-01-19,18.1,18.75,18.09,18.74,9341796,0
2010-01-20,18.6,18.73,18.11,18.22,5802532,0
2010-01-21,18.27,18.43,17.88,17.94,5505510,0
2010-01-22,17.92,18.07,17.74,17.78,5598139,0
2010-01-25,17.68,18,17.68,17.68,3789948,0
2010-01-26,17.58,18.2,17.57,18.09,11144579,0
2010-01-27,18.1,18.26,17.98,18.25,5142918,0
2010-01-28,18.25,18.29,17.65,17.93,6756556,0
2010-01-29,18.01,18.47,18,18.23,7603426,0
2010-02-01,18.35,18.45,18,18.12,4803642,0
2010-02-02,18.21,18.24,17.82,18.2,4753887,0
2010-02-03,18.31,18.32,17.86,18.01,7157603,0
2010-02-04,17.89,18.03,17.55,17.78,6957862,0
2010-02-05,17.86,17.99,17.49,17.89,7505491,0
2010-02-08,17.99,18,17.71,17.76,3469304,0
2010-02-09,17.8,17.96,17.54,17.68,5953376,0
2010-02-10,17.61,17.8,17.29,17.61,5483458,0
2010-02-11,17.53,18.31,17.51,18.29,7887341,0
2010-02-12,17.96,18.34,17.8,18.31,3703592,0
2010-02-16,18.4,18.7,18.29,18.68,4256885,0
2010-02-17,18.7,18.92,18.51,18.87,4493910,0
2010-02-18,18.9,18.95,18.7,18.86,3725915,0
2010-02-19,18.85,19.1,18.84,19.07,4826214,0
2010-02-22,19.15,19.7,19.01,19.61,11222282,0
2010-02-23,19.58,19.7,19.13,19.16,7143241,0
2010-02-24,19.12,19.57,19.12,19.42,8684043,0
2010-02-25,20.03,21.03,19.96,20.7,27066815,0
2010-02-26,20.7,21.47,20.56,21.34,13308655,0
2010-03-01,21.4,21.6,21.12,21.38,19329555,0
2010-03-02,21.47,21.51,21.24,21.35,11763540,0
2010-03-03,21.44,21.44,21.04,21.13,7016076,0
2010-03-04,21.01,21.4,20.86,21.29,8046462,0
2010-03-05,21.38,21.86,21.21,21.77,8994459,0
2010-03-08,21.59,21.72,21.39,21.42,7429714,0
2010-03-09,21.6,21.62,21.35,21.61,6069212,0
2010-03-10,21.68,22,21.57,21.81,10665578,0
2010-03-11,21.77,22.05,21.72,21.98,6294572,0
2010-03-12,22,22.04,21.79,21.95,3526297,0
2010-03-15,22,22,21.71,21.95,6283276,0
2010-03-16,21.77,22.1,21.76,22.09,3711872,0
2010-03-17,22.05,22.22,21.99,22.1,3235887,0
2010-03-18,22.04,22.42,22.04,22.36,4580786,0
2010-03-19,22.5,22.88,22.33,22.53,10817550,0
2010-03-22,22.59,23,22.57,22.91,8485861,0
2010-03-23,23.24,23.3,22.9,22.92,9305736,0
2010-03-24,22.86,22.93,22.54,22.66,6586457,0
2010-03-25,22.87,22.96,22.22,22.26,5504551,0
2010-03-26,22.4,22.44,22.01,22.38,5310945,0
2010-03-29,22.53,22.95,22.35,22.87,5610359,0
2010-03-30,22.82,22.9,22.58,22.65,7809328,0
2010-03-31,22.8,22.97,22.59,22.71,4773955,0
2010-04-01,22.9,23.33,22.79,23.16,9407453,0
2010-04-05,23.14,23.63,23.01,23.25,6847061,0
2010-04-06,23.2,23.23,22.81,22.83,8325321,0
2010-04-07,22.8,23.03,22.55,22.72,6361843,0
2010-04-08,22.59,22.68,22.28,22.55,5550883,0
2010-04-09,22.63,22.7,22.43,22.54,2660353,0
2010-04-12,22.6,22.82,22.45,22.53,6061324,0
2010-04-13,22.53,22.73,22.49,22.53,3398207,0
2010-04-14,22.54,22.55,21.88,22.1,6898536,0
2010-04-15,21.89,22.18,21.86,22.05,5189551,0
2010-04-16,21.99,22.12,21.6,21.75,6881552,0
2010-04-19,21.59,21.85,21.41,21.57,6216540,0
2010-04-20,21.6,21.91,21.5,21.81,4005247,0
2010-04-21,21.81,22.12,21.62,22.08,6665714,0
2010-04-22,22.08,22.18,21.7,21.96,9234472,0
2010-04-23,22.04,22.25,21.87,22.24,5603724,0
2010-04-26,22.4,22.4,21.7,21.75,5960685,0
2010-04-27,21.72,21.89,21.32,21.36,7836654,0
2010-04-28,21.41,21.84,21.37,21.71,8084836,0
2010-04-29,21.47,21.86,20.52,21.77,25934693,0
2010-04-30,21.72,22.19,21.65,22.01,10353562,0
2010-05-03,21.91,22.34,21.88,22.03,9073588,0
2010-05-04,21.73,21.91,21.28,21.36,8909673,0
2010-05-05,21.4,22.06,21.29,21.83,9387887,0
2010-05-06,21.79,21.93,20.51,21.37,9885369,0
2010-05-07,21.38,21.66,20.89,21.34,14260829,0
2010-05-10,21.59,21.96,21.43,21.82,12232186,0
2010-05-11,21.5,21.93,21.42,21.77,13738761,0
2010-05-12,21.66,21.68,20.96,21.6,11543793,0
2010-05-13,21.5,21.65,21.06,21.14,6570973,0
2010-05-14,21.1,21.13,20.32,20.52,9804160,0
2010-05-17,20.5,20.64,20.06,20.6,6725947,0
2010-05-18,20.75,20.77,19.97,19.99,10627335,0
2010-05-19,19.84,20.43,19.68,20.23,9257748,0
2010-05-20,19.88,20.07,19.35,19.44,9860006,0
2010-05-21,19.25,19.59,19.15,19.51,11457946,0
2010-05-24,19.32,19.51,19.15,19.24,9728160,0
2010-05-25,18.7,19.16,18.69,19.15,17766511,0
2010-05-26,19.18,19.72,19.15,19.32,16055335,0
2010-05-27,19.79,19.85,19.58,19.82,5475310,0
2010-05-28,19.76,19.8,19.4,19.44,5901791,0
2010-06-01,19.32,19.44,18.89,18.94,4374030,0
2010-06-02,18.9,19.07,18.65,18.95,16391741,0
2010-06-03,19.06,19.11,18.68,18.85,7506001,0
2010-06-04,18.51,18.81,18.4,18.5,6727138,0
2010-06-07,18.5,18.83,18.43,18.43,6139958,0
2010-06-08,18.39,18.4,17.64,17.83,13448674,0
2010-06-09,18.12,18.25,17.82,17.96,9719192,0
2010-06-10,18.32,18.33,18,18.28,7386564,0
2010-06-11,18.08,18.42,18.08,18.32,5761525,0
2010-06-14,18.43,18.48,17.91,17.95,5793651,0
2010-06-15,18.17,18.43,17.97,18.39,6215270,0
2010-06-16,18.02,18.23,17.51,17.9,21308644,0
2010-06-17,17.95,18.38,17.95,18.36,9091517,0
2010-06-18,18.45,18.81,18.29,18.63,9233054,0
2010-06-21,18.74,18.84,17.89,17.97,7348181,0
2010-06-22,18.08,18.39,17.97,18.07,6115854,0
2010-06-23,18.34,18.34,17.65,17.79,6713383,0
2010-06-24,17.79,17.86,17.65,17.74,5684625,0
2010-06-25,17.75,17.98,17.62,17.93,5055261,0
2010-06-28,17.91,18.02,17.59,17.67,3648921,0
2010-06-29,17.52,17.56,17.1,17.25,8878850,0
2010-06-30,17.18,17.41,16.89,17.04,12276426,0
2010-07-01,16.91,16.98,16.55,16.86,9866943,0
2010-07-02,16.83,17.13,16.64,16.89,5558485,0
2010-07-06,17,17.27,16.89,17.02,7359288,0
2010-07-07,16.94,17.48,16.81,17.44,6787818,0
2010-07-08,17.22,17.92,17.22,17.85,8581539,0
2010-07-09,17.86,17.86,17.4,17.61,6172962,0
2010-07-12,17.59,17.67,17.42,17.52,2283780,0
2010-07-13,17.63,17.95,17.62,17.85,5472788,0
2010-07-14,17.78,17.99,17.68,17.85,5791015,0
2010-07-15,17.98,18.44,17.85,18.32,8011736,0
2010-07-16,18.31,18.31,17.58,17.71,7222290,0
2010-07-19,17.76,18.26,17.62,18.11,6516132,0
2010-07-20,17.81,18.18,17.73,18.17,5134917,0
2010-07-21,18.15,18.29,17.72,17.78,4409451,0
2010-07-22,17.9,18.18,17.54,17.79,9553503,0
2010-07-23,17.8,17.92,17.57,17.76,6655414,0
2010-07-26,17.74,18.33,17.72,18.28,5993924,0
2010-07-27,18.38,18.69,18.06,18.09,9123577,0
2010-07-28,18.1,18.29,17.9,17.91,5437827,0
2010-07-29,17.91,18.26,17.26,17.49,14817436,0
2010-07-30,17.12,17.54,16.87,17.4,7970978,0
2010-08-02,17.64,17.87,17.45,17.79,8328750,0
2010-08-03,17.49,17.95,17.4,17.48,5595692,0
2010-08-04,17.45,17.76,17.39,17.74,5024028,0
2010-08-05,17.64,17.75,17.57,17.63,3608982,0
2010-08-06,17.47,17.67,17.26,17.65,5066961,0
2010-08-09,17.91,18.15,17.82,18.1,5967602,0
2010-08-10,18.02,18.24,17.86,18.1,4972378,0
2010-08-11,17.82,17.88,17.43,17.53,6392265,0
2010-08-12,17.23,17.64,17.22,17.45,4477195,0
2010-08-13,17.32,17.57,17.25,17.46,3134600,0
2010-08-16,17.32,17.52,17.24,17.42,3401012,0
2010-08-17,17.64,18.01,17.53,17.95,6990027,0
2010-08-18,18,18.01,17.7,17.77,3924023,0
2010-08-19,17.74,17.8,17.43,17.6,4550220,0
2010-08-20,17.56,17.66,17.21,17.54,4603406,0
2010-08-23,17.56,17.81,17.49,17.55,4445723,0
2010-08-24,17.43,17.54,17.18,17.35,4753350,0
2010-08-25,17.25,17.44,17.19,17.38,4602189,0
2010-08-26,17.38,17.39,16.97,16.97,5238327,0
2010-08-27,17.19,17.47,16.98,17.34,4412425,0
2010-08-30,17.25,17.3,17.02,17.03,2187341,0
2010-08-31,16.97,17.3,16.97,17.16,5380148,0
2010-09-01,17.32,17.51,17.25,17.45,4714891,0
2010-09-02,17.42,17.65,17.34,17.44,3585507,0
2010-09-03,17.57,17.83,17.45,17.79,2907382,0
2010-09-07,17.78,17.78,17.59,17.65,3369413,0
2010-09-08,17.73,17.83,17.46,17.57,6663169,0
2010-09-09,17.75,17.78,17.57,17.7,4161698,0
2010-09-10,17.82,17.95,17.75,17.9,4546496,0
2010-09-13,18,18.05,17.84,17.95,4106678,0
2010-09-14,17.88,18.12,17.86,18.02,3732111,0
2010-09-15,17.95,18.11,17.89,18.02,6652505,0
2010-09-16,18,18.18,17.89,18.15,6451585,0
2010-09-17,18.11,18.3,18.04,18.2,4621464,0
2010-09-20,18.25,18.43,18.21,18.4,3812023,0
2010-09-21,18.41,18.45,18.16,18.3,6014747,0
2010-09-22,18.3,18.42,18.02,18.37,7095902,0
2010-09-23,18.54,18.8,18.41,18.45,10974637,0
2010-09-24,18.66,18.97,18.57,18.92,6332762,0
2010-09-27,18.87,18.93,18.64,18.65,6194031,0
2010-09-28,18.75,18.9,18.39,18.8,6227469,0
2010-09-29,18.72,18.95,18.72,18.8,4775091,0
2010-09-30,18.84,18.99,18.72,18.81,6973986,0
2010-10-01,18.85,18.97,18.63,18.9,6930105,0
2010-10-04,18.9,18.99,18.6,18.68,7215534,0
2010-10-05,18.88,18.92,18.68,18.85,11036048,0
2010-10-06,18.8,18.96,18.64,18.79,4532291,0
2010-10-07,18.79,18.86,18.53,18.62,3801695,0
2010-10-08,18.59,18.69,18.47,18.6,4831746,0
2010-10-11,18.57,18.6,18.33,18.4,3527314,0
2010-10-12,18.6,18.8,18.45,18.73,9440495,0
2010-10-13,18.86,19.03,18.7,18.93,8393648,0
2010-10-14,18.84,18.99,18.82,18.94,4728702,0
2010-10-15,19.11,19.33,18.9,19.31,7348771,0
2010-10-18,19.31,19.35,18.59,18.94,11634745,0
2010-10-19,18.9,19.02,18.7,18.83,5730312,0
2010-10-20,18.89,19.24,18.8,18.98,5731277,0
2010-10-21,19.01,19.35,18.81,19.17,7421117,0
2010-10-22,19.22,19.46,19.07,19.38,4671518,0
2010-10-25,19.54,19.8,19.48,19.65,6150381,0
2010-10-26,19.65,19.77,19.45,19.6,8797251,0
2010-10-27,19.17,20.26,19.15,20.25,11325173,0
2010-10-28,20.21,20.55,20.11,20.5,9738627,0
2010-10-29,20.43,20.54,20.26,20.32,4794429,0
2010-11-01,20.37,20.46,20.13,20.18,5463036,0
2010-11-02,20.42,20.57,20.08,20.16,7165167,0
2010-11-03,20.16,20.28,19.95,20.16,5831781,0
2010-11-04,20.3,20.38,20.03,20.24,5606815,0
2010-11-05,20.32,20.33,20.04,20.14,2336096,0
2010-11-08,20.03,20.18,19.88,19.99,2636593,0
2010-11-09,20.04,20.05,19.34,19.48,9046579,0
2010-11-10,19.5,19.6,19.33,19.5,5938800,0
2010-11-11,19.43,19.58,19.3,19.47,5488883,0
2010-11-12,19.41,19.52,19.08,19.25,4427209,0
2010-11-15,19.45,19.51,19.15,19.24,6983954,0
2010-11-16,19.07,19.25,18.95,18.96,9802230,0
2010-11-17,18.89,19.18,18.82,19.01,10558529,0
2010-11-18,19.35,19.45,19.2,19.25,10793284,0
2010-11-19,19.2,19.85,18.99,19.85,20038210,0
2010-11-22,19.75,20.18,19.63,20.14,9852527,0
2010-11-23,19.92,20.14,19.75,20.14,15772602,0
2010-11-24,20.28,20.63,20.25,20.51,34482678,0
2010-11-26,20.38,20.43,20.17,20.33,3788622,0
2010-11-29,20.18,20.63,19.7,20.04,8791010,0
2010-11-30,19.82,19.94,19.49,19.57,7807715,0
2010-12-01,19.75,20.08,19.64,19.78,7137797,0
2010-12-02,19.74,19.79,19.6,19.74,5862327,0
2010-12-03,19.74,19.93,19.52,19.9,4628996,0
2010-12-06,19.83,20.23,19.72,20.16,6615389,0
2010-12-07,20.35,20.43,20.05,20.13,5802735,0
2010-12-08,20.13,20.25,19.97,20.08,4145671,0
2010-12-09,20.17,20.23,20,20.11,7263190,0
2010-12-10,20.21,20.21,19.97,20.14,5347540,0
2010-12-13,20.13,20.2,19.79,19.84,4257024,0
2010-12-14,19.97,20.72,19.9,20.68,10633603,0
2010-12-15,20.82,20.95,20.63,20.85,6442401,0
2010-12-16,20.92,21.36,20.73,21.33,6499246,0
2010-12-17,21.29,21.46,21.14,21.4,6379224,0
2010-12-20,21.47,21.48,21.01,21.2,4454670,0
2010-12-21,21.28,21.34,21.07,21.21,4926106,0
2010-12-22,21.21,21.49,21.21,21.41,4189692,0
2010-12-23,21.39,21.42,21.26,21.41,2472398,0
2010-12-27,21.35,21.49,21.17,21.42,2124862,0
2010-12-28,21.4,21.48,21.24,21.26,2403457,0
2010-12-29,21.33,21.37,21.14,21.2,2282601,0
2010-12-30,21.2,21.26,21.1,21.17,1555877,0
2010-12-31,21.01,21.21,20.94,21.13,1797461,0
2011-01-03,21.2,21.76,21.2,21.66,5717963,0
2011-01-04,21.64,21.67,21.4,21.55,5327489,0
2011-01-05,21.38,21.73,21.3,21.69,7136136,0
2011-01-06,21.81,22.5,21.76,22.46,12037387,0
2011-01-07,22.47,22.54,22.11,22.32,4008986,0
2011-01-10,22.17,22.55,22.08,22.42,4716347,0
2011-01-11,22.44,22.72,22.4,22.58,3978973,0
2011-01-12,22.71,22.79,22.4,22.6,6329103,0
2011-01-13,22.53,22.83,22.52,22.73,3333636,0
2011-01-14,22.63,22.8,22.6,22.8,1874539,0
2011-01-18,22.91,24.07,22.9,23.83,11400124,0
2011-01-19,23.65,23.66,22.91,23.01,8075021,0
2011-01-20,22.94,23.59,22.94,23.41,7294942,0
2011-01-21,23.29,23.46,22.97,23.01,5276158,0
2011-01-24,23.02,23.56,23,23.52,4494275,0
2011-01-25,23.51,23.85,23.32,23.8,6555934,0
2011-01-26,23.82,24.17,23.76,23.96,7739226,0
2011-01-27,24,24.07,23.5,23.7,5059848,0
2011-01-28,23.76,23.85,22.88,22.91,4267325,0
2011-01-31,22.91,23.27,22.79,23.16,3668198,0
2011-02-01,23.25,23.8,23.25,23.54,5692762,0
2011-02-02,23.42,23.59,23.1,23.14,4741938,0
2011-02-03,23.08,23.55,22.9,23.55,2766954,0
2011-02-04,23.55,23.58,23.02,23.15,3608584,0
2011-02-07,23.2,23.4,23.02,23.32,4588293,0
2011-02-08,23.32,23.34,22.97,23,5386234,0
2011-02-09,23.09,23.33,23,23.32,3365440,0
2011-02-10,23.3,23.45,23.06,23.42,2547962,0
2011-02-11,23.33,23.52,23.27,23.35,3509955,0
2011-02-14,23.31,23.41,22.94,23.37,4114006,0
2011-02-15,23.29,23.5,23.25,23.34,4684006,0
2011-02-16,23.33,23.57,23.22,23.34,4597777,0
2011-02-18,23.5,23.6,23.26,23.34,4049207,0
2011-02-22,23.33,23.38,22.83,22.85,6223770,0
2011-02-23,22.84,23.05,22.27,22.46,8020453,0
2011-02-24,22.34,22.4,21.52,22.13,19697286,0
2011-02-25,22.21,22.86,22.03,22.61,12311444,0
2011-02-28,22.93,23.21,22.58,22.87,15670959,0
2011-03-01,22.98,22.98,22.59,22.67,10500555,0
2011-03-02,22.65,22.93,22.57,22.66,6530497,0
2011-03-03,22.84,23.21,22.82,23.1,7439111,0
2011-03-04,23.08,23.13,22.68,22.74,5950000,0
2011-03-07,22.93,23.03,22.34,22.53,7594569,0
2011-03-08,22.5,23,22.39,22.84,4536109,0
2011-03-09,22.81,22.82,22.46,22.66,3749050,0
2011-03-10,22.37,22.54,22.05,22.33,3743186,0
2011-03-11,22.3,22.52,22,22.35,4180636,0
2011-03-14,22.19,22.29,22.06,22.23,4672166,0
2011-03-15,21.72,22.11,21.59,21.8,4729382,0
2011-03-16,21.66,21.66,20.95,21.14,12721630,0
2011-03-17,21.4,21.57,21.22,21.48,6840989,0
2011-03-18,21.68,21.82,21.46,21.66,6745792,0
2011-03-21,21.93,22.17,21.78,21.8,4753472,0
2011-03-22,21.81,22.11,21.72,22.06,5788619,0
2011-03-23,21.98,22.03,21.56,21.96,3511506,0
2011-03-24,22.05,22.42,21.78,22.34,4545242,0
2011-03-25,22.3,22.49,22.08,22.31,4389350,0
2011-03-28,22.36,22.42,22.12,22.12,3561808,0
2011-03-29,22.15,22.45,22.1,22.45,3727331,0
2011-03-30,22.5,22.88,22.47,22.78,4962490,0
2011-03-31,22.8,22.86,22.49,22.66,3970469,0
2011-04-01,22.73,23.23,22.6,23.23,5910198,0
2011-04-04,23.2,23.5,23.15,23.37,3203907,0
2011-04-05,23.27,23.46,23.08,23.33,4164399,0
2011-04-06,23.45,23.56,22.96,23.2,4288740,0
2011-04-07,23.18,23.44,23.08,23.24,3183698,0
2011-04-08,23.37,23.5,23.09,23.44,4499105,0
2011-04-11,23.5,23.79,23.5,23.6,4883546,0
2011-04-12,23.5,23.66,23.32,23.48,2241821,0
2011-04-13,23.5,23.62,23.35,23.49,2588272,0
2011-04-14,23.32,23.39,23.1,23.17,5043609,0
2011-04-15,23.24,23.98,23.09,23.89,7636315,0
2011-04-18,23.69,23.75,23.26,23.48,4957849,0
2011-04-19,23.55,24.06,22.96,24.02,11342899,0
2011-04-20,24.1,25.1,24.1,24.79,17270247,0
2011-04-21,24.77,24.93,24.56,24.66,10277707,0
2011-04-25,24.84,25.04,24.66,25.02,6145119,0
2011-04-26,25.03,25.35,24.84,25.2,7334336,0
2011-04-27,25.37,25.46,25.02,25.23,6135382,0
2011-04-28,25.15,25.21,24.93,25.01,5422864,0
2011-04-29,24.88,25.07,24.79,24.92,6765806,0
2011-05-02,25.04,25.24,24.73,24.84,7742460,0
2011-05-03,24.59,24.68,23.84,24.23,12955768,0
2011-05-04,23.98,24.28,23.73,24.08,7814894,0
2011-05-05,23.95,24.23,23.71,24.04,5151697,0
2011-05-06,24.21,24.24,23.69,23.9,7550276,0
2011-05-09,23.9,24.05,23.66,23.99,7677814,0
2011-05-10,24.07,24.26,23.73,24.21,6414868,0
2011-05-11,24.1,24.2,23.5,23.58,8050616,0
2011-05-12,23.58,24.13,23.41,24.09,6736738,0
2011-05-13,24.2,24.23,23.8,24.09,5088455,0
2011-05-16,23.95,24.09,23.63,23.81,5096686,0
2011-05-17,23.6,23.72,23.39,23.64,3403932,0
2011-05-18,23.65,23.95,23.46,23.91,2912421,0
2011-05-19,23.94,24.1,23.6,24.08,4565953,0
2011-05-20,23.99,24.21,23.74,23.82,4220325,0
2011-05-23,23.46,23.62,23.09,23.31,4756241,0
2011-05-24,23.5,23.61,23.29,23.38,3933822,0
2011-05-25,23.24,23.32,22.89,22.97,6639662,0
2011-05-26,22.88,23.08,22.76,23.01,6652002,0
2011-05-27,23.01,23.44,22.95,23.4,3494984,0
2011-05-31,23.57,23.65,23.26,23.55,5005144,0
2011-06-01,23.55,23.6,23.1,23.21,5446459,0
2011-06-02,23.21,23.27,22.94,23.24,3712490,0
2011-06-03,22.98,23.1,22.77,22.84,3384246,0
2011-06-06,22.73,22.8,22.39,22.42,3672376,0
2011-06-07,22.44,22.71,22.38,22.56,2775904,0
2011-06-08,22.55,22.62,22.37,22.53,3753395,0
2011-06-09,22.54,22.63,22.42,22.56,3735604,0
2011-06-10,22.42,22.53,22.01,22.04,2817645,0
2011-06-13,22.02,22.3,21.91,22.09,3507661,0
2011-06-14,22.24,22.67,22.12,22.53,4172713,0
2011-06-15,22.35,22.47,22.05,22.07,3696761,0
2011-06-16,22.16,22.29,21.99,22.15,3319418,0
2011-06-17,22.43,22.46,22.1,22.27,7495886,0
2011-06-20,22.25,22.67,22.15,22.57,4230174,0
2011-06-21,22.6,22.9,22.31,22.85,5323871,0
2011-06-22,22.71,23.65,22.63,22.85,4620408,0
2011-06-23,22.6,22.99,22.3,22.92,5041751,0
2011-06-24,23.1,23.37,22.79,23.11,6877366,0
2011-06-27,23.04,23.33,22.84,23.23,6589285,0
2011-06-28,23.32,23.76,23.23,23.75,7621248,0
2011-06-29,23.76,24.2,23.63,24.18,6158875,0
2011-06-30,24.22,24.9,24.16,24.67,8997770,0
2011-07-01,24.67,24.99,24.52,24.97,4782821,0
2011-07-05,24.87,24.91,24.69,24.78,4305634,0
2011-07-06,24.82,24.9,24.62,24.75,4895346,0
2011-07-07,24.98,25,24.76,24.9,5827039,0
2011-07-08,24.74,25,24.57,24.98,5433887,0
2011-07-11,24.74,24.78,24.27,24.33,4119636,0
2011-07-12,24.39,24.6,24.13,24.13,4477569,0
2011-07-13,24.28,24.4,23.99,24.02,4961143,0
2011-07-14,24.18,24.31,23.8,23.86,4727294,0
2011-07-15,23.91,23.95,23.47,23.57,6387914,0
2011-07-18,23.54,23.54,22.87,23.13,7902801,0
2011-07-19,23.25,23.7,23.2,23.69,5853911,0
2011-07-20,23.6,23.69,23.34,23.39,3835231,0
2011-07-21,23.63,23.85,23.48,23.71,3288187,0
2011-07-22,23.65,23.94,23.54,23.94,3672810,0
2011-07-25,23.83,23.91,23.52,23.56,3715976,0
2011-07-26,23.61,23.76,23.42,23.55,4786158,0
2011-07-27,23.36,23.54,22.77,22.9,8129099,0
2011-07-28,22.96,23.4,22.85,23.2,6878495,0
2011-07-29,23.05,23.26,22.73,22.78,7209591,0
2011-08-01,22.99,23.15,22.02,22.15,6864740,0
2011-08-02,22.09,22.15,20.82,20.85,9535412,0
2011-08-03,20.86,21.08,20.33,20.41,11417880,0
2011-08-04,20.13,20.32,18.98,19.07,13648897,0
2011-08-05,19.27,19.56,18.45,19.26,16531122,0
2011-08-08,18.69,19.03,17.88,17.88,15327670,0
2011-08-09,18.11,18.64,17.29,18.59,15751537,0
2011-08-10,18.17,18.36,17.36,17.38,20582405,0
2011-08-11,17.41,19.04,17.36,18.79,11955173,0
2011-08-12,18.97,19.53,18.8,19.24,9171402,0
2011-08-15,19.45,19.86,19.45,19.82,5071543,0
2011-08-16,19.58,20.08,19.47,20.01,8464139,0
2011-08-17,20.03,20.15,19.54,19.85,8422020,0
2011-08-18,19.19,19.49,18.38,18.56,8715571,0
2011-08-19,18.46,18.52,17.74,17.83,11507984,0
2011-08-22,18.27,18.32,17.67,17.74,6045558,0
2011-08-23,17.79,18.4,17.6,18.37,7471701,0
2011-08-24,18.29,18.75,18.12,18.73,4644132,0
2011-08-25,18.81,18.84,18.14,18.27,4490718,0
2011-08-26,18.16,19.41,17.86,19.23,12876519,0
2011-08-29,19.42,20.06,19.38,20.04,5509722,0
2011-08-30,19.93,20.47,19.76,20.39,8415060,0
2011-08-31,20.44,20.88,20.4,20.75,9784836,0
2011-09-01,20.84,20.96,20.23,20.25,10519271,0
2011-09-02,19.87,19.94,19.34,19.4,3207610,0
2011-09-06,18.95,19.49,18.84,19.27,6786543,0
2011-09-07,19.53,19.85,19.32,19.85,5735732,0
2011-09-08,19.76,19.83,19.45,19.49,3586794,0
2011-09-09,19.33,19.54,18.97,19.36,8049770,0
2011-09-12,19.1,19.56,18.96,19.53,7612469,0
2011-09-13,19.6,20.54,19.27,20.22,10629362,0
2011-09-14,20.2,20.35,19.19,20.07,14002816,0
2011-09-15,20.4,20.8,19.8,20.14,8831600,0
2011-09-16,20.28,20.88,20.06,20.51,12409277,0
2011-09-19,20.19,20.41,19.88,20.29,3865024,0
2011-09-20,20.34,20.61,20.16,20.19,5055827,0
2011-09-21,20.24,20.41,19.4,19.41,6059837,0
2011-09-22,18.82,18.95,18,18.32,11588866,0
2011-09-23,18.19,18.6,18.13,18.29,4423173,0
2011-09-26,18.5,18.67,17.79,18.48,8393575,0
2011-09-27,18.48,18.95,18.39,18.51,5596581,0
2011-09-28,18.54,18.58,17.65,17.71,8389776,0
2011-09-29,17.97,18.29,17.37,17.69,8759981,0
2011-09-30,17.41,17.54,16.99,16.99,8469377,0
2011-10-03,16.84,17.07,16.17,16.19,8457324,0
2011-10-04,15.93,16.18,15.49,16.16,10140444,0
2011-10-05,16.2,16.92,16.02,16.84,9251819,0
2011-10-06,16.84,17.6,16.16,17.54,8137517,0
2011-10-07,17.64,17.73,17.3,17.32,3190523,0
2011-10-10,17.75,17.96,17.45,17.88,4900511,0
2011-10-11,17.83,18.13,17.6,17.91,7805517,0
2011-10-12,18.1,18.24,17.89,18.04,6812250,0
2011-10-13,17.94,18.01,17.65,17.87,5804082,0
2011-10-14,18.03,18.03,17.35,17.67,7246002,0
2011-10-17,17.64,17.9,17.28,17.34,5868477,0
2011-10-18,17.34,17.68,17.1,17.55,4741104,0
2011-10-19,17.59,17.73,17.29,17.33,5061639,0
2011-10-20,17.61,17.68,17.02,17.38,4377037,0
2011-10-21,17.59,18.05,17.49,18.04,5678247,0
2011-10-24,18.03,18.63,17.88,18.53,8364768,0
2011-10-25,18.53,18.78,18.1,18.21,7387800,0
2011-10-26,18.97,19.87,18.34,19.56,11937544,0
2011-10-27,20.08,20.52,19.97,20.35,11593991,0
2011-10-28,20.3,20.39,20.01,20.28,5883832,0
2011-10-31,20.13,20.13,19.57,19.57,5298538,0
2011-11-01,19.08,19.33,18.55,18.58,9158183,0
2011-11-02,18.84,19.12,18.47,18.7,9603364,0
2011-11-03,18.82,18.98,18.51,18.89,6066561,0
2011-11-04,18.71,18.84,18.35,18.51,6593195,0
2011-11-07,18.51,18.69,18.15,18.68,6173738,0
2011-11-08,18.8,19.11,18.54,18.99,5100091,0
2011-11-09,19.26,19.28,17.95,18.1,6631776,0
2011-11-10,18.31,18.44,17.97,18.35,3343386,0
2011-11-11,18.55,18.81,18.46,18.73,2915466,0
2011-11-14,18.65,18.7,18.33,18.46,3701756,0
2011-11-15,18.45,18.78,18.26,18.7,3224171,0
2011-11-16,18.4,18.64,18.14,18.17,4121514,0
2011-11-17,18.1,18.22,17.64,17.9,6629752,0
2011-11-18,17.93,18.15,17.82,17.86,5155269,0
2011-11-21,17.71,17.84,17.49,17.66,4831180,0
2011-11-22,17.64,18.06,17.22,17.89,8686630,0
2011-11-23,18.08,18.1,17.57,17.62,5216332,0
2011-11-25,17.59,17.66,17.4,17.41,1785950,0
2011-11-28,17.76,18.27,17.69,18.27,4117901,0
2011-11-29,18.27,18.68,18.08,18.49,6314561,0
2011-11-30,19.04,19.53,19.03,19.53,8453886,0
2011-12-01,19.67,19.86,19.57,19.69,7538202,0
2011-12-02,19.86,19.94,19.41,19.5,5815632,0
2011-12-05,19.84,20.35,19.78,19.99,5221405,0
2011-12-06,20.03,20.14,19.73,19.81,4967889,0
2011-12-07,19.68,20.13,19.44,20.03,8078033,0
2011-12-08,19.81,19.89,19.31,19.37,9096686,0
2011-12-09,19.46,20.05,19.38,20,3728554,0
2011-12-12,19.74,20.65,19.71,20.1,9168548,0
2011-12-13,20.26,20.56,19.88,20.04,8612288,0
2011-12-14,19.96,20.16,19.92,19.95,4856887,0
2011-12-15,20.14,20.37,20.12,20.24,3794014,0
2011-12-16,20.36,21.07,20.15,20.88,9791027,0
2011-12-19,20.92,21.03,20.51,20.62,4885447,0
2011-12-20,20.92,21.49,20.83,21.46,7048776,0
2011-12-21,21.44,21.48,20.97,21.25,5942711,0
2011-12-22,21.34,21.66,21.14,21.57,4294894,0
2011-12-23,21.65,21.84,21.49,21.83,2364783,0
2011-12-27,21.83,21.84,21.45,21.49,2863906,0
2011-12-28,21.57,21.77,21.37,21.49,3865369,0
2011-12-29,21.65,21.84,21.52,21.81,2389822,0
2011-12-30,21.73,21.78,21.45,21.46,2190884,0
2012-01-03,21.97,22.33,21.91,22.15,5825584,0
2012-01-04,22.11,22.12,21.64,21.74,5090096,0
2012-01-05,21.59,21.67,21.33,21.49,10373681,0
2012-01-06,21.58,21.73,21.38,21.47,7296463,0
2012-01-09,21.58,21.75,21.34,21.71,5351876,0
2012-01-10,21.95,22.21,21.79,22.19,4583072,0
2012-01-11,22.17,22.35,22.01,22.31,8325565,0
2012-01-12,22.28,22.35,21.83,22.28,5035961,0
2012-01-13,22.17,22.25,21.64,21.71,4140543,0
2012-01-17,21.73,22.05,21.48,21.57,3907419,0
2012-01-18,21.57,21.91,21.38,21.84,4284251,0
2012-01-19,21.79,22.04,21.73,21.87,3459280,0
2012-01-20,21.78,21.87,21.44,21.56,3367661,0
2012-01-23,21.58,21.93,21.5,21.52,3827037,0
2012-01-24,21.41,21.49,20.72,20.84,8051084,0
2012-01-25,20.86,21.43,20.37,21.21,5788629,0
2012-01-26,21.33,21.5,21.01,21.2,6784624,0
2012-01-27,21.12,21.38,20.87,21.04,4279711,0
2012-01-30,20.83,21.04,20.69,20.98,4373333,0
2012-01-31,21.04,21.21,20.62,20.75,4415643,0
2012-02-01,21,22.34,20.94,21.97,11208463,0
2012-02-02,21.95,22.04,21.62,21.76,4556217,0
2012-02-03,22.07,22.47,22.02,22.44,5039636,0
2012-02-06,22.31,22.43,22.2,22.33,5262432,0
2012-02-07,22.35,22.56,22.12,22.53,6329445,0
2012-02-08,22.53,22.91,22.44,22.89,4689547,0
2012-02-09,22.88,23.07,22.67,22.96,4631351,0
2012-02-10,22.78,22.89,22.55,22.8,2683302,0
2012-02-13,22.9,23.05,22.8,22.96,2975213,0
2012-02-14,23.45,23.82,23.11,23.24,6848811,0
2012-02-15,23.46,23.6,23.03,23.16,6915228,0
2012-02-16,23.22,23.66,23.14,23.6,6607912,0
2012-02-17,23.49,23.66,23.31,23.42,5956526,0
2012-02-21,23.79,23.88,22.53,22.7,11037791,0
2012-02-22,22.72,23.85,22.72,23.44,9387447,0
2012-02-23,23.38,23.78,23.27,23.69,6257350,0
2012-02-24,23.74,23.86,23.38,23.48,4174546,0
2012-02-27,23.24,23.36,22.92,23.19,4238881,0
2012-02-28,23.27,23.32,22.88,23.19,7346959,0
2012-02-29,23.13,23.6,23.05,23.44,6490112,0
2012-03-01,23.4,23.72,23.24,23.64,5053775,0
2012-03-02,23.66,23.68,23.07,23.16,3969693,0
2012-03-05,23.12,23.21,22.59,22.65,5673850,0
2012-03-06,22.41,22.57,22.02,22.21,6900429,0
2012-03-07,22.27,22.49,22.17,22.37,3025809,0
2012-03-08,22.47,22.77,22.46,22.58,6046416,0
2012-03-09,22.56,23.01,22.56,22.97,4507555,0
2012-03-12,22.93,23,22.67,22.79,3430776,0
2012-03-13,22.91,23.15,22.86,23.13,5367294,0
2012-03-14,23.05,23.2,22.59,22.66,6193019,0
2012-03-15,22.91,23.13,22.79,22.97,4899008,0
2012-03-16,22.88,23.08,22.69,22.89,5452906,0
2012-03-19,22.87,22.93,22.55,22.87,5507083,0
2012-03-20,22.76,22.98,22.69,22.74,3069736,0
2012-03-21,22.67,23.09,22.65,23.06,4273152,0
2012-03-22,22.91,23.16,22.82,23.07,4997190,0
2012-03-23,23.07,23.1,22.82,22.98,3570292,0
2012-03-26,23.09,23.34,23.05,23.32,4506548,0
2012-03-27,23.33,23.45,23.21,23.35,3491970,0
2012-03-28,23.3,23.35,22.91,23.15,2703478,0
2012-03-29,23,23.25,22.93,23.2,2979126,0
2012-03-30,23.35,23.49,23.23,23.45,3914851,0
2012-04-02,23.42,23.63,23.36,23.51,4135068,0
2012-04-03,23.4,23.55,23.33,23.54,3949510,0
2012-04-04,23.41,23.41,23.03,23.16,3040489,0
2012-04-05,23.14,23.18,22.39,22.59,9183155,0
2012-04-09,22.2,22.29,21.92,21.98,3771671,0
2012-04-10,21.91,22.02,21.41,21.53,5358324,0
2012-04-11,21.67,22.09,21.64,21.9,5883659,0
2012-04-12,22,22.55,21.93,22.39,5956566,0
2012-04-13,22.34,22.4,22,22.07,5548767,0
2012-04-16,22.16,22.23,21.98,22.1,3871740,0
2012-04-17,22.23,22.8,22.2,22.67,4688213,0
2012-04-18,22.6,22.66,22.36,22.51,5389464,0
2012-04-19,22.43,22.45,21.73,22.09,9688199,0
2012-04-20,22.17,22.2,21.72,21.84,6175546,0
2012-04-23,21.7,21.7,21.4,21.56,5122934,0
2012-04-24,21.59,22,21.51,21.94,3847784,0
2012-04-25,21.95,22.33,21.9,22.2,4174087,0
2012-04-26,22.6,22.79,21.85,22.13,5807083,0
2012-04-27,22.11,22.27,21.98,22.08,3655574,0
2012-04-30,22.09,22.19,21.55,21.69,8900338,0
2012-05-01,21.62,21.92,21.56,21.71,6160319,0
2012-05-02,21.68,21.7,21.22,21.42,7654677,0
2012-05-03,21.44,21.51,21.18,21.23,3977766,0
2012-05-04,21.13,21.2,20.94,21,3624198,0
2012-05-07,20.92,21.2,20.9,21.05,3848859,0
2012-05-08,20.94,21.06,20.58,21,4636793,0
2012-05-09,20.82,20.87,20.21,20.64,5487915,0
2012-05-10,21.27,21.45,21.01,21.08,5465278,0
2012-05-11,21.12,21.78,21.06,21.52,7621452,0
2012-05-14,21.31,21.55,21.17,21.42,10026339,0
2012-05-15,21.41,21.51,21.12,21.22,5197485,0
2012-05-16,21.22,21.77,21.15,21.28,8271049,0
2012-05-17,21.27,21.64,21.16,21.16,6096266,0
2012-05-18,21.23,21.35,20.74,20.81,7562370,0
2012-05-21,20.83,21.38,20.73,21.21,6278048,0
2012-05-22,21.26,21.56,21.15,21.27,5662600,0
2012-05-23,21.12,21.22,20.51,20.89,7644819,0
2012-05-24,20.93,21.32,20.9,21.28,6606681,0
2012-05-25,21.25,21.69,21.21,21.63,5504546,0
2012-05-29,21.74,22.25,21.7,21.89,5649979,0
2012-05-30,21.75,21.8,21.37,21.53,8344038,0
2012-05-31,21.52,21.905,21.32,21.67,6273802,0
2012-06-01,21.49,21.5,20.98,20.98,6375047,0
2012-06-04,21.01,21.32,20.52,20.9,7045520,0
2012-06-05,20.84,21.04,20.69,20.99,2993200,0
2012-06-06,21.06,21.41,20.95,21.37,2978159,0
2012-06-07,21.51,21.66,21.33,21.39,3864473,0
2012-06-08,21.49,21.59,21.31,21.55,3543511,0
2012-06-11,21.69,21.74,21.08,21.11,3776222,0
2012-06-12,21.12,21.23,20.81,21.01,5882794,0
2012-06-13,21.02,21.11,20.72,20.86,5894716,0
2012-06-14,20.89,21.11,20.85,21.03,4087665,0
2012-06-15,21.09,21.27,20.96,21.2,5413122,0
2012-06-18,21.15,21.18,20.91,21.07,3680531,0
2012-06-19,21.16,21.4,21.07,21.34,2732761,0
2012-06-20,21.37,21.7,21.32,21.53,3427734,0
2012-06-21,21.55,21.66,21.06,21.12,3531051,0
2012-06-22,21.15,21.34,21.04,21.23,3675227,0
2012-06-25,21,21.05,20.68,20.8,3124872,0
2012-06-26,20.78,20.85,20.56,20.67,2577345,0
2012-06-27,20.71,21.08,20.69,20.95,2430048,0
2012-06-28,20.82,20.86,20.5,20.82,3468443,0
2012-06-29,21.11,21.41,21.1,21.37,4856181,0
2012-07-02,21.44,21.9,21.38,21.74,3808174,0
2012-07-03,21.78,22.26,21.75,22.07,2103433,0
2012-07-05,21.91,22.07,21.59,21.77,2830407,0
2012-07-06,21.69,21.91,21.38,21.59,2290180,0
2012-07-09,21.6,21.91,21.49,21.82,3496380,0
2012-07-10,21.89,21.99,21.5,21.59,3298948,0
2012-07-11,21.56,21.78,21.45,21.65,3023786,0
2012-07-12,21.54,21.71,21.2,21.58,3262155,0
2012-07-13,21.58,22.22,21.55,22.06,4138023,0
2012-07-16,22.14,22.25,22.05,22.09,2511900,0
2012-07-17,22.18,22.67,22.05,22.5,5322096,0
2012-07-18,22.46,22.72,22.4,22.55,3971481,0
2012-07-19,22.5,22.66,22.33,22.61,3988940,0
2012-07-20,22.5,22.52,22.25,22.3,3522785,0
2012-07-23,22.05,22.07,21.61,22,3295220,0
2012-07-24,21.92,21.95,21.31,21.54,4568441,0
2012-07-25,21.59,21.83,21.46,21.69,3921238,0
2012-07-26,22.45,23,22.16,22.75,10929189,0
2012-07-27,22.97,23.4,22.93,23.265,9649605,0
2012-07-30,23.2,23.42,23.15,23.34,4750735,0
2012-07-31,23.34,23.43,23,23.03,5038354,0
2012-08-01,23.11,23.31,22.88,22.95,4037205,0
2012-08-02,22.81,22.97,22.5,22.74,5348928,0
2012-08-03,23.05,23.28,23,23.13,5225639,0
2012-08-06,23.17,23.36,23.08,23.25,3739142,0
2012-08-07,23.3,23.35,23.2,23.25,6892418,0
2012-08-08,23.24,23.3,23.085,23.18,4946619,0
2012-08-09,23.13,23.36,23.04,23.3,2886574,0
2012-08-10,23.34,23.48,23.1,23.46,4076136,0
2012-08-13,23.4,23.5,23.285,23.49,3665891,0
2012-08-14,23.5,23.5,23.32,23.4,3063941,0
2012-08-15,23.37,23.73,23.35,23.62,4410176,0
2012-08-16,23.68,23.955,23.55,23.74,3688458,0
2012-08-17,23.79,23.8,23.46,23.63,2600595,0
2012-08-20,23.56,23.91,23.54,23.88,3734789,0
2012-08-21,23.98,23.99,23.75,23.83,3584954,0
2012-08-22,23.75,23.89,23.66,23.76,2925266,0
2012-08-23,23.67,23.75,23.3,23.56,3525032,0
2012-08-24,23.57,23.87,23.51,23.79,2210474,0
2012-08-27,23.79,23.816,23.55,23.59,3916906,0
2012-08-28,23.6,23.6,23.36,23.43,3273876,0
2012-08-29,23.4,23.71,23.34,23.61,2538308,0
2012-08-30,23.49,23.57,23.24,23.48,2197401,0
2012-08-31,23.65,23.83,23.48,23.57,3006389,0
2012-09-04,23.57,23.75,23.28,23.64,2810533,0
2012-09-05,23.6,23.84,23.5,23.79,2135841,0
2012-09-06,23.9,24.24,23.87,24.065,4809984,0
2012-09-07,24.09,24.195,24.02,24.06,1973180,0
2012-09-10,24.06,24.17,23.95,23.95,2844588,0
2012-09-11,23.94,24.14,23.91,24.01,3020652,0
2012-09-12,24,24.23,23.85,23.96,3904313,0
2012-09-13,23.91,24.4,23.91,24.26,3452944,0
2012-09-14,24.39,24.48,24.16,24.3,3743996,0
2012-09-17,24.3,24.35,24,24.2,2391100,0
2012-09-18,24.21,24.38,24.1,24.345,2069394,0
2012-09-19,24.39,24.51,24.25,24.41,3147069,0
2012-09-20,24.31,24.64,24.21,24.49,4233556,0
2012-09-21,24.46,24.67,24.3,24.55,6949406,0
2012-09-24,24.49,24.55,24.12,24.19,3769185,0
2012-09-25,24.29,24.5,24.16,24.22,2981248,0
2012-09-26,24.25,24.43,23.93,24.045,2569138,0
2012-09-27,24.14,24.52,23.92,24.5,4917721,0
2012-09-28,24.49,24.49,24.14,24.372,4189619,0
2012-10-01,24.5,24.82,24.23,24.33,5355118,0
2012-10-02,24.4,24.52,24.26,24.35,3515059,0
2012-10-03,24.39,24.63,24.35,24.53,2911766,0
2012-10-04,24.53,24.71,24.42,24.67,2803273,0
2012-10-05,24.78,24.88,24.56,24.63,3231563,0
2012-10-08,24.62,24.65,24.39,24.55,1405907,0
2012-10-09,24.5,24.519,24.05,24.07,3296889,0
2012-10-10,24.15,24.19,23.8,23.94,3320976,0
2012-10-11,24.14,24.15,23.958,23.96,2737525,0
2012-10-12,23.99,24.05,23.65,23.78,3843671,0
2012-10-15,23.82,24.01,23.81,23.96,3407541,0
2012-10-16,24.05,24.1,23.95,24.04,3068030,0
2012-10-17,24.1,24.49,24.05,24.28,4665968,0
2012-10-18,24.25,24.3,24.045,24.125,3264583,0
2012-10-19,24.15,24.29,23.53,23.648,5514013,0
2012-10-22,23.59,23.74,23.55,23.68,3096297,0
2012-10-23,23.5,23.5,23.25,23.44,4785232,0
2012-10-24,23.48,23.98,23.45,23.94,8254099,0
2012-10-25,24.43,25.02,24.25,25,10388584,0
2012-10-26,25.2,25.51,24.88,25.22,10145233,0
2012-10-31,25.2,25.4,24.95,25.34,5652154,0
2012-11-01,25.304,26,25.3,25.885,5759977,0
2012-11-02,25.93,26,25.66,25.68,3970947,0
2012-11-05,25.63,25.97,25.44,25.84,3604081,0
2012-11-06,25.9,26.2,25.63,26.02,5406642,0
2012-11-07,25.8,25.99,25.36,25.82,4656554,0
2012-11-08,25.8,26.02,25.63,25.65,4275762,0
2012-11-09,25.68,26.24,25.55,25.87,6437541,0
2012-11-12,25.95,26.55,25.85,26.035,8108455,0
2012-11-13,26.01,26.28,25.95,26.15,5344368,0
2012-11-14,26.1,26.15,25.42,25.6,5891962,0
2012-11-15,25.54,25.8,25.4,25.499,5402879,0
2012-11-16,25.7,25.92,25.46,25.54,9081600,0
2012-11-19,25.7,26.12,25.7,25.94,6555432,0
2012-11-20,25.97,26.15,25.89,26.03,4711624,0
2012-11-21,26.19,26.58,26.19,26.49,4911961,0
2012-11-23,26.64,27.31,26.57,27.11,3189091,0
2012-11-26,27,27.07,26.63,26.99,6032957,0
2012-11-27,26.95,27.395,26.915,27.2,7207773,0
2012-11-28,27.15,27.19,26.75,27.19,3777612,0
2012-11-29,27.3,27.45,27.16,27.29,3907150,0
2012-11-30,27.34,27.5,27.15,27.18,6190092,0
2012-12-03,27.26,27.46,27.12,27.36,3912261,0
2012-12-04,27.3,27.49,27.225,27.385,2423115,0
2012-12-05,27.4,27.543,27.13,27.27,4761551,0
2012-12-06,27.28,27.35,27.09,27.31,4256950,0
2012-12-07,27.38,27.38,26.92,27.26,4082988,0
2012-12-10,27.22,28.1,27.15,28.02,5988627,0
2012-12-11,28.04,28.065,27.56,27.85,8078327,0
2012-12-12,27.88,28.03,27.69,27.84,7499713,0
2012-12-13,27.59,28.13,27.58,27.97,7200529,0
2012-12-14,27.94,28.08,27.78,27.97,4753937,0
2012-12-17,28.03,28.22,27.94,28.19,9521202,0
2012-12-18,28.19,28.5,28.05,28.3,9743395,0
2012-12-19,28.32,28.35,27.5,27.74,9113780,0
2012-12-20,27.72,27.9,27.68,27.77,5619730,0
2012-12-21,27.58,27.91,27.49,27.81,8774026,0
2012-12-24,27.76,28.02,27.67,27.95,2497819,0
2012-12-26,28.07,28.08,27.36,27.45,3415126,0
2012-12-27,27.47,27.62,26.95,27.35,3064103,0
2012-12-28,27.17,27.4,26.91,26.92,3450837,0
2012-12-31,26.99,27.49,26.93,27.45,3996362,0
2013-01-02,27.86,28.05,27.4,27.7,7450417,0
2013-01-03,27.62,27.75,27.52,27.62,5120063,0
2013-01-04,27.65,28.24,27.65,28.2,5440585,0
2013-01-07,28.05,28.14,27.755,27.91,5954846,0
2013-01-08,27.6,27.78,27.38,27.78,7200199,0
2013-01-09,27.83,28.22,27.76,28.03,3838498,0
2013-01-10,28.28,28.6,28.22,28.25,4795503,0
2013-01-11,28.32,28.51,27.77,27.84,7195167,0
2013-01-14,27.8,27.87,27.54,27.54,8678585,0
2013-01-15,27.51,28.05,27.5,27.98,4852590,0
2013-01-16,28,28.22,27.93,28.07,5793396,0
2013-01-17,28.12,28.19,27.89,28.04,5962659,0
2013-01-18,28,28.07,27.75,28,2635812,0
2013-01-22,27.97,28,27.74,27.89,3952127,0
2013-01-23,27.85,28.36,27.66,28.15,5376534,0
2013-01-24,28.13,28.6,28.12,28.32,3406827,0
2013-01-25,28.39,28.6,28.32,28.46,3546185,0
2013-01-28,28.5,28.5,28.19,28.25,4087994,0
2013-01-29,28.27,28.39,28.11,28.29,4137607,0
2013-01-30,28.25,28.42,28.12,28.2,4355268,0
2013-01-31,28.15,28.4,28.06,28.27,6203652,0
2013-02-01,28.44,29.05,28.35,28.89,5102696,0
2013-02-04,28.81,29.01,28.64,28.64,4586516,0
2013-02-05,28.79,29.04,28.71,28.96,4706009,0
2013-02-06,28.85,28.89,28.61,28.81,3853572,0
2013-02-07,28.77,28.87,28.58,28.8,4974200,0
2013-02-08,28.89,29.05,28.77,28.86,3564483,0
2013-02-11,28.8,28.92,28.72,28.85,2686982,0
2013-02-12,28.81,28.95,28.72,28.8,4452118,0
2013-02-13,28.91,28.955,28.75,28.86,3236480,0
2013-02-14,28.72,29.21,28.63,29.16,5730764,0
2013-02-15,29.09,29.28,28.95,29.22,4590997,0
2013-02-19,29.18,29.3,28.97,29.11,2987186,0
2013-02-20,29.09,29.15,28.7,28.713,4808386,0
2013-02-21,28.69,28.92,28.34,28.81,6370245,0
2013-02-22,28.83,29.01,28.71,28.98,4546599,0
2013-02-25,29.12,29.27,28.51,28.52,3943218,0
2013-02-26,28.56,28.61,27.95,28.33,5105919,0
2013-02-27,28.23,28.68,28.18,28.57,3581604,0
2013-02-28,29.34,30.47,29.34,29.61,12600360,0
2013-03-01,29.57,30.41,29.44,30.1,8696433,0
2013-03-04,30.06,30.77,29.76,30.73,9271309,0
2013-03-05,30.87,30.97,30.5,30.69,6969124,0
2013-03-06,30.71,30.92,30.46,30.9,6639587,0
2013-03-07,31,31,30.67,30.79,5740925,0
2013-03-08,30.85,30.96,30.69,30.73,4573713,0
2013-03-11,30.6,30.83,29.97,30.77,7328537,0
2013-03-12,30.73,31.02,30.58,30.95,6807619,0
2013-03-13,30.95,31.22,30.61,30.98,6145800,0
2013-03-14,31.01,31.13,30.53,31.01,8099248,0
2013-03-15,30.97,31.01,30.42,30.469,8876746,0
2013-03-18,30.21,30.735,29.95,30.68,6615499,0
2013-03-19,30.79,30.84,30.425,30.77,6249323,0
2013-03-20,30.86,31.02,30.605,30.77,4860675,0
2013-03-21,30.58,30.68,30.12,30.19,4304205,0
2013-03-22,30.32,30.41,29.64,29.82,5402884,0
2013-03-25,29.39,29.57,29.22,29.27,7382220,0
2013-03-26,29.4,29.51,28.9,29.02,7326600,0
2013-03-27,28.79,28.92,28.638,28.74,7509359,0
2013-03-28,28.79,28.99,28.65,28.95,6734659,0
2013-04-01,28.97,28.99,28.5,28.7,3716004,0
2013-04-02,28.73,28.805,28.115,28.6,10850692,0
2013-04-03,28.55,28.64,27.86,28.51,17083945,0
2013-04-04,28.54,28.75,28.38,28.64,7617868,0
2013-04-05,28.36,28.66,28.2,28.63,4066296,0
2013-04-08,28.64,28.65,28.35,28.37,5077576,0
2013-04-09,28.51,28.75,28.4,28.61,4234145,0
2013-04-10,28.7,28.85,28.44,28.55,4870576,0
2013-04-11,28.65,29.15,28.53,28.945,4639487,0
2013-04-12,28.96,28.99,28.6,28.68,4254141,0
2013-04-15,28.64,28.73,28.04,28.1,5804306,0
2013-04-16,28.17,28.32,28.05,28.3,6217096,0
2013-04-17,28.1,28.21,27.81,28.02,4968557,0
2013-04-18,28.02,28.09,27.655,27.96,5260646,0
2013-04-19,27.93,28.405,27.92,28.34,4756743,0
2013-04-22,28.42,28.5,28.16,28.33,5335158,0
2013-04-23,28.49,28.75,28.39,28.62,4381592,0
2013-04-24,28.8,28.81,28.55,28.69,5908094,0
2013-04-25,28.82,29.31,28.73,29.28,9660497,0
2013-04-26,29.3,29.5,29.17,29.31,6767789,0
2013-04-29,29.3,29.51,28.99,29.01,4884699,0
2013-04-30,28.89,29.13,28.73,29.11,6278402,0
2013-05-01,29.08,29.14,28.68,28.7,4853782,0
2013-05-02,28.75,28.93,28.48,28.83,5378868,0
2013-05-03,28.88,29.17,28.8,28.9,4872587,0
2013-05-06,29,29.49,28.67,29.45,7313846,0
2013-05-07,29.57,29.9,29.525,29.69,4555583,0
2013-05-08,29.67,29.93,29.3,29.33,4414217,0
2013-05-09,29.21,29.41,28.87,29.27,5827229,0
2013-05-10,29.12,29.66,28.99,29.65,4961696,0
2013-05-13,29.56,29.63,29.05,29.2,3709705,0
2013-05-14,29.3,31,29.02,30.1,9796054,0
2013-05-15,27.77,30.53,27.77,30.5,5630939,0
2013-05-16,30.8,31.47,30.34,30.7,7257003,0
2013-05-17,30.9,31.47,30.84,31.4,5720298,0
2013-05-20,31.35,31.89,31.14,31.28,4321381,0
2013-05-21,31.23,31.38,30.95,31.23,3568494,0
2013-05-22,31.25,32.09,31.15,31.55,8435009,0
2013-05-23,31.27,32,31.17,31.75,4088698,0
2013-05-24,31.69,31.69,31.04,31.17,5952812,0
2013-05-28,31.58,32.265,31.44,31.63,4299086,0
2013-05-29,31.63,31.67,30.95,31.11,3845690,0
2013-05-30,31.07,31.33,30.9,30.97,4317885,0
2013-05-31,30.84,31.01,30.48,30.48,4798102,0
2013-06-03,30.46,30.85,30.11,30.4,4567190,0
2013-06-04,30.31,30.4,29.5,29.87,6481177,0
2013-06-05,29.9,30.45,29.73,29.89,5448755,0
2013-06-06,29.9,30.42,29.7,30.41,3589614,0
2013-06-07,30.52,30.96,30.15,30.58,2540884,0
2013-06-10,30.65,30.9,30.43,30.71,2560562,0
2013-06-11,30.51,31.12,30.3,30.77,4127506,0
2013-06-12,30.92,31.36,30.73,30.82,4410406,0
2013-06-13,30.81,31.42,30.44,31.34,3451230,0
2013-06-14,31.45,32,31.3,31.68,3841099,0
2013-06-17,31.83,32,31.21,31.54,4009318,0
2013-06-18,31.62,31.96,31.41,31.87,3417262,0
2013-06-19,31.89,31.92,31.14,31.27,3461719,0
2013-06-20,31.04,31.06,30.18,30.35,5468792,0
2013-06-21,30.49,30.81,29.9,30.625,10274228,0
2013-06-24,30.33,30.51,29.93,30.25,3813992,0
2013-06-25,30.55,30.72,30.1,30.4,5096231,0
2013-06-26,30.45,30.81,30.34,30.48,3138901,0
2013-06-27,30.72,30.98,30.6,30.9,3778896,0
2013-06-28,30.85,31.47,30.73,31.03,5697301,0
2013-07-01,30.95,31.39,30.85,30.86,3266535,0
2013-07-02,30.83,30.89,30.28,30.37,3793828,0
2013-07-03,30.18,30.57,30.01,30.47,1726073,0
2013-07-05,30.73,30.96,30.57,30.84,2300876,0
2013-07-08,31.02,31.115,30.59,30.9,3394391,0
2013-07-09,31.13,31.5,30.91,31.19,3631688,0
2013-07-10,31.23,31.49,30.98,31.28,3239559,0
2013-07-11,31.57,31.75,31.42,31.44,4823768,0
2013-07-12,31.55,32.1,31.51,32.09,3558313,0
2013-07-15,32.1,32.238,31.64,32.13,3153366,0
2013-07-16,32.23,32.28,31.92,32.105,3669990,0
2013-07-17,32.1,32.24,31.755,31.98,3222854,0
2013-07-18,32.01,32.62,32,32.3,2753532,0
2013-07-19,32.42,32.7,32,32.67,2839729,0
2013-07-22,33,33.07,32.53,32.65,2447794,0
2013-07-23,32.72,32.75,32.15,32.32,3815072,0
2013-07-24,32.32,32.61,32.16,32.38,1894167,0
2013-07-25,32.19,32.65,32,32.59,2001156,0
2013-07-26,32.58,33.5,32.395,33.43,4305183,0
2013-07-29,33.33,33.62,33.05,33.1,2852087,0
2013-07-30,33.27,33.48,33.03,33.41,3763154,0
2013-07-31,33.37,33.74,33.2,33.56,4442263,0
2013-08-01,33.73,34.62,33.53,33.98,6080619,0
2013-08-02,35.41,36.77,35.33,36.4,14189784,0
2013-08-05,36.61,36.99,36.34,36.88,7182791,0
2013-08-06,36.93,37.1,36.53,36.82,4620145,0
2013-08-07,36.8,37.47,36.71,37.08,6350341,0
2013-08-08,37.12,37.32,36.77,37.05,3442988,0
2013-08-09,36.96,37.39,36.84,37.19,2986900,0
2013-08-12,36.99,37.3,36.78,37.19,5976512,0
2013-08-13,37.13,37.35,36.98,37.15,7604969,0
2013-08-14,37.21,37.25,36.61,36.82,3991253,0
2013-08-15,36.55,36.79,36.07,36.2,5761150,0
2013-08-16,36.1,36.6,36.09,36.19,3354930,0
2013-08-19,36.885,36.885,35.88,35.99,4145725,0
2013-08-20,35.99,36.07,35.67,35.73,4053391,0
2013-08-21,35.62,35.81,35.19,35.44,5044152,0
2013-08-22,35.41,35.85,35.41,35.58,2047440,0
2013-08-23,35.71,35.88,35.52,35.79,2333270,0
2013-08-26,35.73,35.99,35.515,35.52,1883018,0
2013-08-27,35.12,35.31,34.46,34.76,2658335,0
2013-08-28,34.84,35.235,34.59,35.06,2434221,0
2013-08-29,34.83,35.54,34.82,35.34,2546206,0
2013-08-30,35.39,35.45,35.05,35.34,3197105,0
2013-09-03,35.75,35.88,35.46,35.71,5851313,0
2013-09-04,35.65,36.08,35.51,35.93,2589775,0
2013-09-05,35.95,36.07,35.65,35.88,1711177,0
2013-09-06,35.89,35.99,34.86,35.29,5327201,0
2013-09-09,35.46,36.56,35.1,36.49,6830519,0
2013-09-10,37.53,38.56,37.39,38.24,11219453,0
2013-09-11,38.24,38.5,37.83,38.05,5598028,0
2013-09-12,38.21,38.88,38.09,38.72,5729873,0
2013-09-13,38.8,38.98,38.64,38.92,4046016,0
2013-09-16,39.35,39.41,38.77,38.95,4652637,0
2013-09-17,39.36,39.36,38.49,38.5,3791521,0
2013-09-18,38.44,38.81,38.06,38.6,6085856,0
2013-09-19,38.59,38.91,38.26,38.33,4004586,0
2013-09-20,38.42,39.03,38.42,38.66,5430809,0
2013-09-23,38.54,38.54,37.83,38.07,3343040,0
2013-09-24,38.15,38.38,37.87,38.13,2347118,0
2013-09-25,38.02,38.3,37.71,38.14,3704200,0
2013-09-26,38.21,38.42,38.03,38.37,2822265,0
2013-09-27,38.24,38.59,37.95,38.32,2394600,0
2013-09-30,38,38.51,37.95,38.17,2363100,0
2013-10-01,38.13,39.45,37.93,39.45,4615700,0
2013-10-02,39.17,39.6,39.07,39.49,3188700,0
2013-10-03,39.35,40.22,39.12,39.99,6339800,0
2013-10-04,40.01,40.55,40,40.25,5709114,0
2013-10-07,39.87,40.35,39.77,40.06,3818400,0
2013-10-08,40.06,40.2,38.83,38.87,5579600,0
2013-10-09,39.2,39.2,38.43,38.92,3992800,0
2013-10-10,39.38,39.78,39.21,39.74,3984000,0
2013-10-11,39.83,40.33,39.73,39.91,3496700,0
2013-10-14,39.23,39.5,38.94,39.48,3885900,0
2013-10-15,39.54,39.67,39.03,39.19,2694700,0
2013-10-16,39.44,40,39.26,39.69,2706100,0
2013-10-17,39.66,39.92,39.38,39.71,3059700,0
2013-10-18,39.86,39.86,37.27,38.55,8880000,0
2013-10-21,38.49,38.7,38.19,38.56,4434800,0
2013-10-22,38.65,39.21,38.61,38.99,4252600,0
2013-10-23,38.7,38.86,38.17,38.63,2557300,0
2013-10-24,38.64,39.01,38.34,38.49,3311084,0
2013-10-25,38.52,38.52,37.87,38.43,3460200,0
2013-10-28,38.43,38.48,38.1,38.24,2427100,0
2013-10-29,38.25,38.74,38.25,38.65,2312500,0
2013-10-30,38.99,39,37.89,38.41,6157900,0
2013-10-31,37.81,38.22,36.97,37.865,9264908,0
2013-11-01,38.12,38.22,37.43,38.01,6227300,0
2013-11-04,38.25,39.46,38.15,39.38,5526533,0
2013-11-05,39.45,39.99,39.02,39.88,5232500,0
2013-11-06,39.88,39.93,39.18,39.51,5668018,0
2013-11-07,39.76,39.77,38.74,38.99,4109200,0
2013-11-08,38.73,40.54,38.73,40.41,4927981,0
2013-11-11,40.41,41.17,40.03,41.06,5084500,0
2013-11-12,41.13,41.51,40.71,41.42,4502900,0
2013-11-13,40.46,41.69,40.36,41.62,4756800,0
2013-11-14,41.79,42.18,41.59,41.975,4201044,0
2013-11-15,41.94,42.45,41.8,42.36,3927924,0
2013-11-18,42.31,42.44,41.51,41.81,4577700,0
2013-11-19,41.87,42.2,41.58,41.9,4374000,0
2013-11-20,41.77,42.45,41.77,42.32,3289900,0
2013-11-21,42.35,42.65,42.14,42.38,2812800,0
2013-11-22,42.58,42.67,42.37,42.67,2242100,0
2013-11-25,42.95,44.37,42.63,44.22,5708281,0
2013-11-26,44.22,44.73,43.91,44.5,4778900,0
2013-11-27,44.5,44.71,43.76,44.14,3189186,0
2013-11-29,44.05,44.33,44.01,44.13,1368008,0
2013-12-02,44.33,44.68,44.13,44.35,2505443,0
2013-12-03,44.12,44.33,43.16,43.22,4194200,0
2013-12-04,42.97,43.33,42.55,42.97,4245600,0
2013-12-05,43.02,43.75,42.67,43.35,4240000,0
2013-12-06,43.87,44.27,43.62,44.14,2536200,0
2013-12-09,44.5,44.54,43.73,43.86,3606400,0
2013-12-10,43.87,43.98,42.06,42.6,8075000,0
2013-12-11,42.76,42.8,41.29,41.42,6116884,0
2013-12-12,41.36,42.17,41.26,41.86,3993900,0
2013-12-13,42.01,42.25,41.67,41.78,2999000,0
2013-12-16,42.07,42.62,41.86,41.9,3521550,0
2013-12-17,41.8,41.98,41.41,41.86,3377300,0
2013-12-18,42.03,42.89,41.55,42.84,3043712,0
2013-12-19,41.84,42.6,41.79,42.53,3146200,0
2013-12-20,42.53,43.1,42.28,42.51,5997500,0
2013-12-23,42.93,42.93,42.33,42.72,2517400,0
2013-12-24,42.72,42.81,42.31,42.565,856218,0
2013-12-26,42.55,42.92,42.34,42.82,1171400,0
2013-12-27,42.92,42.925,42.57,42.78,1535517,0
2013-12-30,42.77,43.01,42.615,42.91,1371970,0
2013-12-31,43.26,43.57,42.98,43.4,1930900,0
2014-01-02,43.38,43.42,42.55,42.58,2625267,0
2014-01-03,42.4,42.92,42.35,42.72,1876910,0
2014-01-06,42.83,43.23,41.97,42.26,5120615,0
2014-01-07,42.37,43.47,42.3,42.98,3109000,0
2014-01-08,43.1,45.12,43.01,44.73,5937600,0
2014-01-09,44.83,45.28,44.44,45.1,3081200,0
2014-01-10,45.24,46.01,45.01,45.97,3633908,0
2014-01-13,45.76,46.2,45.14,45.24,4485600,0
2014-01-14,45.41,46.38,45.2,46.22,2955705,0
2014-01-15,45.94,46.12,45.31,45.46,3247000,0
2014-01-16,45.48,45.75,45.24,45.41,2474100,0
2014-01-17,45.54,46.21,45.41,45.75,3392100,0
2014-01-21,46.1,46.63,45.93,46.45,2980139,0
2014-01-22,46.62,46.73,45.87,45.91,2482396,0
2014-01-23,45.55,45.74,44.89,45.26,2745100,0
2014-01-24,44.97,45.22,44.21,44.31,3171100,0
2014-01-27,44.2,44.64,43.92,44.01,4867200,0
2014-01-28,44.27,44.98,44.09,44.7,2850700,0
2014-01-29,44.2,45,44.07,44.48,2840791,0
2014-01-30,44.73,45.77,44.66,45.55,2459563,0
2014-01-31,44.85,45.8,44.75,45.41,4200115,0
2014-02-03,46.13,46.13,43.49,43.65,4583123,0
2014-02-04,43.79,44.045,43.135,43.65,2858386,0
2014-02-05,43.54,43.68,42.43,43.44,5018041,0
2014-02-06,43.44,43.93,43.035,43.49,2405696,0
2014-02-07,43.65,45.15,43.5,45.08,3008956,0
2014-02-10,44.97,45.44,44.37,44.84,3463143,0
2014-02-11,44.92,45.81,44.54,45.49,3574941,0
2014-02-12,45.43,45.74,45.21,45.65,2142447,0
2014-02-13,45.26,46.315,45,46.19,3027451,0
2014-02-14,46,46.48,45.78,46.1,2317345,0
2014-02-18,48.02,50.46,47.22,48.3,7479437,0
2014-02-19,48.31,51.2,48.27,51.15,12675848,0
2014-02-20,50.98,52.44,50.55,52.26,8810097,0
2014-02-21,52.4,52.4,51.26,51.92,4695798,0
2014-02-24,52,52.1,50.65,51.05,6253555,0
2014-02-25,50.88,51.93,50.3,51.33,4042830,0
2014-02-26,51.25,52.23,51.02,51.42,6905176,0
2014-02-27,54.14,57.07,53.64,56.27,12890412,0
2014-02-28,56.02,56.92,54.88,55.57,6043720,0
2014-03-03,54.69,55.8,54.52,55.52,3234205,0
2014-03-04,56.15,57.52,56.11,57.2,4836136,0
2014-03-05,57.06,57.41,55.5,55.84,4971958,0
2014-03-06,56.35,56.35,53.65,54.54,6510618,0
2014-03-07,54.78,55.16,53.7,54.86,5204013,0
2014-03-10,54.73,54.84,53.31,53.41,5614924,0
2014-03-11,53.47,54.18,53.22,53.99,4920102,0
2014-03-12,53.54,53.892,52.47,53.06,5248732,0
2014-03-13,53.1,53.61,51.87,52.02,4864119,0
2014-03-14,52.3,53.46,51.86,52.63,7393621,0
2014-03-17,52.99,54.22,52.86,53.52,4232689,0
2014-03-18,53.44,54.38,53.31,53.9,2687925,0
2014-03-19,54.03,54.16,52.94,53.3,2756055,0
2014-03-20,52.33,53.08,52.02,52.61,4510558,0
2014-03-21,52.7,53.49,52.03,52.14,10806428,0
2014-03-24,52.2,52.409,49.26,49.97,7758684,0
2014-03-25,50.57,51.5,49.76,50.71,5157376,0
2014-03-26,50.7,51.56,49.12,49.16,3795800,0
2014-03-27,47.72,49.35,47.72,48.58,4503146,0
2014-03-28,48.75,50.36,48.41,48.83,3944749,0
2014-03-31,49.2,49.2,47.36,48.83,7873070,0
2014-04-01,49.16,49.49,48.63,49.31,6001880,0
2014-04-02,49.68,50.98,49.61,50.77,5445700,0
2014-04-03,50.67,50.95,49.27,49.86,6225812,0
2014-04-04,53,55.3,50.57,50.63,17757922,0
2014-04-07,50.95,51.81,48.29,48.4,10579019,0
2014-04-08,48.17,48.27,45.8,47.64,15098386,0
2014-04-09,47.53,48.76,46.48,48.57,12165852,0
2014-04-10,48.74,48.92,46.29,47.07,8843524,0
2014-04-11,46.21,47.03,45.41,45.72,7297398,0
2014-04-14,46.05,47.03,45.31,46.03,4857313,0
2014-04-15,46.12,47.17,44.74,46.23,4383826,0
2014-04-16,46.54,47.31,46.35,47.21,4055353,0
2014-04-17,47.01,47.13,46,46.92,4912839,0
2014-04-21,47.92,48.34,47.1,48.32,3595986,0
2014-04-22,48.93,50.4,48.93,49.85,6788690,0
2014-04-23,49.92,50.45,49.445,50.28,4935241,0
2014-04-24,50.95,51.44,49.87,50.35,6854473,0
2014-04-25,49.86,53.57,49.06,52.1,15890403,0
2014-04-28,50.45,50.99,49.11,50.67,8902233,0
2014-04-29,51.21,51.5,50.26,50.88,5415110,0
2014-04-30,50.76,51.17,49.86,50.78,6871091,0
2014-05-01,51.44,52,49.35,49.74,8178574,0
2014-05-02,49.83,50.01,49.09,49.82,4114250,0
2014-05-05,49.66,50.2,48.95,49.89,3191419,0
2014-05-06,49.44,49.81,48.4,48.48,4053758,0
2014-05-07,48.62,48.97,47.22,48.15,5708996,0
2014-05-08,48.16,49.06,47.01,47.33,5238634,0
2014-05-09,46.87,46.97,45.11,46.14,8768407,0
2014-05-12,46.26,47.69,46.18,47.57,5467638,0
2014-05-13,47.64,48.09,47.51,47.57,2784345,0
2014-05-14,47.62,48.19,47.4,47.46,2443409,0
2014-05-15,47.54,48.11,46.66,48.02,4506045,0
2014-05-16,48.41,48.41,46.83,46.96,3960402,0
2014-05-19,46.31,47.63,46.21,47.14,3723146,0
2014-05-20,47.19,47.27,45.8,46.19,5055859,0
2014-05-21,46.31,46.8,46.21,46.46,2647677,0
2014-05-22,46.35,47.51,46.1,47.41,2712052,0
2014-05-23,47.59,48.35,47.26,48.02,3106165,0
2014-05-27,48.54,48.64,48.08,48.42,3604601,0
2014-05-28,48.44,49.56,48.44,48.87,5252535,0
2014-05-29,49.07,49.78,49,49.73,3461352,0
2014-05-30,49.93,50.4,49.58,49.84,3834401,0
2014-06-02,49.96,50.16,49.37,49.98,2341417,0
2014-06-03,49.68,50.086,49.5,49.9,3138615,0
2014-06-04,49.93,49.93,49.46,49.59,2675726,0
2014-06-05,49.81,50.155,49.101,49.84,3057453,0
2014-06-06,50.08,50.09,49.37,49.73,2112255,0
2014-06-09,49.8,49.96,49.01,49.42,1438565,0
2014-06-10,49.22,49.37,48.42,49.22,2304000,0
2014-06-11,49.25,49.88,48.81,49.68,3246034,0
2014-06-12,49.64,50.35,48.5,49.64,2183631,0
2014-06-13,49.58,50.57,49.26,50.2,2914583,0
2014-06-16,50.06,50.76,50.02,50.4,3026588,0
2014-06-17,50.11,51.22,50.1,50.7,2067897,0
2014-06-18,50.74,50.85,50.36,50.62,2557796,0
2014-06-19,50.89,50.95,50.18,50.41,2032984,0
2014-06-20,50.61,51.23,50.12,51.12,4911626,0
2014-06-23,51,51.68,50.73,50.78,2416866,0
2014-06-24,50.88,51.81,50.57,51.58,3354502,0
2014-06-25,51.36,52.05,51.36,51.63,2498568,0
2014-06-26,53.56,53.56,50.9,51.87,2119169,0
2014-06-27,51.75,52.12,51.05,51.51,3529968,0
2014-06-30,51.92,52,50.81,51.56,3946665,0
2014-07-01,51.86,53.05,51.67,51.89,3454757,0
2014-07-02,52.13,52.47,51.32,52.14,2925900,0
2014-07-03,52.09,52.34,51.22,51.79,1785170,0
2014-07-07,51.67,51.67,50.18,50.56,4339243,0
2014-07-08,50.53,50.64,49.78,50.27,3682989,0
2014-07-09,50.65,50.65,49.69,50.06,2644470,0
2014-07-10,49.7,50.91,49.31,50.705,2754140,0
2014-07-11,50.62,50.8,49.95,50.2,2640573,0
2014-07-14,52.5,53,50.33,51.24,20032377,0
2014-07-15,51.14,52.9,51.06,52.17,10598812,0
2014-07-16,51.39,52.34,51.27,51.63,7198191,0
2014-07-17,51.28,51.745,51,51.43,4853636,0
2014-07-18,51.6,52.03,51.01,51.9,3660112,0
2014-07-21,51.78,51.835,51.115,51.39,2852165,0
2014-07-22,51.68,52.33,51.58,52.06,3493149,0
2014-07-23,52.36,52.93,52.28,52.34,5775187,0
2014-07-24,52.64,52.9,51.88,51.9,3013512,0
2014-07-25,51.29,51.88,51.1,51.74,3937926,0
2014-07-28,51.62,52.48,50.45,50.53,5227821,0
2014-07-29,50.62,51,49.97,50.4,8784645,0
2014-07-30,50.77,50.96,49.89,50.55,4335621,0
2014-07-31,50.26,50.36,48.95,49.37,4390513,0
2014-08-01,49.32,49.79,48.68,49.23,3851587,0
2014-08-04,49.52,49.52,48.83,49.1,2755175,0
2014-08-05,48.79,48.92,48.02,48.47,9437070,0
2014-08-06,47.83,48.04,47.53,47.92,6777785,0
2014-08-07,47,47.82,45.36,46.49,11594560,0
2014-08-08,46.11,47.34,45.23,45.85,8791225,0
2014-08-11,45.97,46.15,45.21,45.36,4981669,0
2014-08-12,45.35,45.76,44.85,44.97,6342793,0
2014-08-13,44.97,45.55,44.8,45.39,5425603,0
2014-08-14,45.42,46.42,45.41,46.15,4486802,0
2014-08-15,46.32,46.84,45.96,46.45,6054074,0
2014-08-18,46.88,46.98,46.33,46.48,3923385,0
2014-08-19,46.51,47.07,46.14,47.04,4564412,0
2014-08-20,47.1,48.85,46.86,48.59,7589440,0
2014-08-21,48.52,48.74,47.66,47.75,3786623,0
2014-08-22,48,49,47.87,48.21,2794822,0
2014-08-25,48.49,48.82,48.33,48.51,2505458,0
2014-08-26,48.63,48.83,48.26,48.3,2404131,0
2014-08-27,48.48,48.63,47.9,48.08,3030132,0
2014-08-28,48.01,48.15,47.56,48.13,1985697,0
2014-08-29,48.43,48.63,48.202,48.6,3027224,0
2014-09-02,48.77,49,48.46,48.68,2358397,0
2014-09-03,48.99,48.99,47.65,47.81,3833071,0
2014-09-04,48.09,48.115,45.66,46.94,4654183,0
2014-09-05,46.85,47.22,46.27,46.98,6321532,0
2014-09-08,46.79,48.58,46.79,47.96,6434699,0
2014-09-09,48.09,48.13,47.38,47.47,4377613,0
2014-09-10,47.47,47.79,47.2,47.44,3614060,0
2014-09-11,47.39,47.9,46.8,47.79,3472271,0
2014-09-12,47.94,47.94,46.99,47.06,2112474,0
2014-09-15,47.26,47.63,46.48,46.75,2280294,0
2014-09-16,46.7,48.01,46.56,47.96,3261054,0
2014-09-17,48.11,48.28,47.56,48,2117129,0
2014-09-18,48.3,48.96,48.01,48.43,3152410,0
2014-09-19,48.67,48.97,47.31,47.36,6686567,0
2014-09-22,47.4,47.45,46.28,46.53,2923494,0
2014-09-23,45.52,46.9,44.81,46.61,7161608,0
2014-09-24,46.78,46.97,46.15,46.44,4506951,0
2014-09-25,46.19,46.64,45.64,45.95,5184285,0
2014-09-26,45.93,46.4,45.44,46.29,2990282,0
2014-09-29,45.95,46.39,45.59,45.79,3055548,0
2014-09-30,45.95,46.14,44.8,45.49,3843165,0
2014-10-01,45.64,45.73,45.02,45.27,3443482,0
2014-10-02,45.17,51,45.12,46.5,15729033,0
2014-10-03,48.82,51.19,48.11,50.23,15981520,0
2014-10-06,50.62,52.1,50.41,50.98,7861753,0
2014-10-07,51.09,51.09,49.77,50.14,4062953,0
2014-10-08,50.29,51.33,49.35,51.23,3702986,0
2014-10-09,51.05,51.64,50.05,50.12,3551792,0
2014-10-10,50.1,50.46,49.19,49.35,2976606,0
2014-10-13,49.26,49.74,47.57,47.64,3242530,0
2014-10-14,47.75,48.08,46.73,46.82,4443959,0
2014-10-15,46.17,48.13,45.1,47.38,7089367,0
2014-10-16,46.45,49.202,46.23,48.77,5011150,0
2014-10-17,49.95,50.12,48.63,49.46,4412364,0
2014-10-20,49.48,50.39,48.67,50.31,5946582,0
2014-10-21,50.84,52.12,50.64,52.045,5281961,0
2014-10-22,52,52.18,50.33,50.36,6964559,0
2014-10-23,51.24,51.55,50.4,50.43,3349756,0
2014-10-24,50.65,51.41,50.45,51.22,3396435,0
2014-10-27,51.2,51.39,50.3,50.95,2771522,0
2014-10-28,51.14,51.76,51,51.71,2011417,0
2014-10-29,51.64,51.94,50.63,50.85,3077088,0
2014-10-30,50.49,52.46,50.49,52.37,3191063,0
2014-10-31,54.47,56.1,53.15,53.55,9047345,0
2014-11-03,53.6,54,53.25,53.59,3313445,0
2014-11-04,53.55,53.99,53.37,53.75,3847577,0
2014-11-05,53.99,54.41,53.39,53.47,2550564,0
2014-11-06,53.89,53.89,52.93,53.5,2966099,0
2014-11-07,53.58,53.59,52.33,53.11,4126366,0
2014-11-10,53.14,54.23,52.44,53.95,3133847,0
2014-11-11,54.04,54.1,53.31,53.51,2341051,0
2014-11-12,53,54.055,53,53.8,2680768,0
2014-11-13,53.16,56.25,53.16,54.73,4833266,0
2014-11-14,54.92,54.94,53.5,54.05,2546840,0
2014-11-17,54.23,55.685,54.02,55.13,4017413,0
2014-11-18,55.48,56.7,55.05,56.24,4137823,0
2014-11-19,55.9,56.08,54.72,55.68,4250249,0
2014-11-20,55.53,55.84,55.01,55.22,1861963,0
2014-11-21,56.02,56.16,55.52,55.79,2631113,0
2014-11-24,55.93,56.12,55.25,55.96,3287066,0
2014-11-25,55.64,56.19,55.31,56.17,2679834,0
2014-11-26,56.87,59.12,56.73,58.62,6204986,0
2014-11-28,59.42,59.6,57.58,58.61,2761139,0
2014-12-01,58.27,58.55,57.52,57.79,3360163,0
2014-12-02,57.93,58.63,57.55,57.83,3082580,0
2014-12-03,58.01,58.57,57.52,58.23,3273833,0
2014-12-04,57.3,58.855,57.3,58.23,2410625,0
2014-12-05,58.22,58.53,57.81,58.41,2156713,0
2014-12-08,58.16,58.74,57.11,57.23,4042181,0
2014-12-09,56.21,56.82,55.41,56.59,4723383,0
2014-12-10,56.57,57.15,54.89,54.99,3863830,0
2014-12-11,55.43,55.65,54.56,54.71,2540644,0
2014-12-12,54.07,54.58,53.27,53.32,3291786,0
2014-12-15,53.75,54.84,53.61,54.52,3553198,0
2014-12-16,54.37,55.16,53.46,53.56,2563828,0
2014-12-17,53.67,55.36,53.33,55.255,3198664,0
2014-12-18,55.95,56.85,55.79,56.83,3611527,0
2014-12-19,56.8,57.83,56.56,57.51,7724579,0
2014-12-22,57.59,57.83,56.69,57,2033419,0
2014-12-23,57.19,57.35,55.64,56.58,2112505,0
2014-12-24,56.61,57.19,56.25,56.97,871516,0
2014-12-26,56.99,57.72,56.99,57.6,1038920,0
2014-12-29,57.58,58.065,57.14,57.71,1821112,0
2014-12-30,57.44,57.68,56.87,56.94,1570678,0
2014-12-31,56.85,57.39,56.27,56.37,1453126,0
2015-01-02,56.58,57.32,56.06,56.35,1404556,0
2015-01-05,56.12,56.28,55.43,55.72,3002128,0
2015-01-06,56.21,56.83,53.77,54.18,6610871,0
2015-01-07,54.72,56.35,53.83,56.11,3663022,0
2015-01-08,56.68,57.29,56.35,56.65,3164005,0
2015-01-09,56.77,56.94,55.77,55.84,2193618,0
2015-01-12,55.94,56.49,54.93,55.27,2954976,0
2015-01-13,56.01,56.68,54.81,55.48,2327265,0
2015-01-14,55.37,55.86,54.17,54.59,2420470,0
2015-01-15,54.98,55.66,52.68,52.74,4026406,0
2015-01-16,52.65,56.11,52.39,56,5626919,0
2015-01-20,56,56.33,54.36,55.11,3437316,0
2015-01-21,55.03,55.5,54.31,54.59,3092553,0
2015-01-22,55.07,55.26,53.595,54.44,4116217,0
2015-01-23,54.36,55,53.845,54.22,2950585,0
2015-01-26,54.02,57.04,54.02,56.8,6469055,0
2015-01-27,56.63,56.98,55.66,56.295,3883101,0
2015-01-28,56.4,56.5,55.13,55.24,3603455,0
2015-01-29,55.2,55.23,54.48,54.885,3470665,0
2015-01-30,54.25,55,53.01,53.15,6399419,0
2015-02-02,53.55,53.84,52.21,53.19,4618801,0
2015-02-03,53.56,54.67,52.313,54.59,5857610,0
2015-02-04,54.01,54.04,52.82,53.22,3370530,0
2015-02-05,53.44,54.55,53.4,54.3,3989478,0
2015-02-06,54.23,54.49,53.55,53.89,1910851,0
2015-02-09,53.8,53.84,52.92,53,1492284,0
2015-02-10,53.33,54.29,52.7,53.97,2149468,0
2015-02-11,53.77,54.42,53.64,53.76,1566194,0
2015-02-12,54.12,54.54,53.85,54.51,1417646,0
2015-02-13,54.57,55.99,54.32,55.85,2740939,0
2015-02-17,55.13,56.73,55.13,56.53,2246879,0
2015-02-18,56.65,56.72,56.04,56.55,1890694,0
2015-02-19,56.49,57.36,56.31,57.22,2865858,0
2015-02-20,57.28,57.9,56.86,57.87,3163136,0
2015-02-23,58,58.03,57.41,57.65,1988311,0
2015-02-24,57.68,57.83,57.11,57.22,1952482,0
2015-02-25,57.11,57.32,56.095,56.5,3365278,0
2015-02-26,56.5,57.28,56.18,57.245,2029526,0
2015-02-27,57.92,58.37,56.89,57.325,5229157,0
2015-03-02,58,58.36,57.05,57.89,3572700,0
2015-03-03,56.97,57.2,55,55.44,6511100,0
2015-03-04,55.88,55.95,54.89,55.6,3810000,0
2015-03-05,56.26,58.26,56.09,56.69,4946700,0
2015-03-06,56.43,56.64,55.17,55.44,2302100,0
2015-03-09,55.7,56,55.14,55.74,1853100,0
2015-03-10,55.26,55.94,54.81,55.31,2784500,0
2015-03-11,55.58,59.92,55.25,59,12635300,0
2015-03-12,59.07,62.45,59.05,60.48,11356800,0
2015-03-13,61.26,61.39,59.19,59.76,7191000,0
2015-03-16,60.36,61.3,59.94,61.27,5429100,0
2015-03-17,60.47,62.84,60.47,62.72,3630300,0
2015-03-18,62.41,65.63,62.06,64.96,6325100,0
2015-03-19,64.44,64.75,62.9,63.94,4970400,0
2015-03-20,64.37,64.57,63.06,63.06,5245900,0
2015-03-23,63.1,64.3,62.11,63.28,3974300,0
2015-03-24,63.11,64.06,62.94,63.09,3973400,0
2015-03-25,62.88,63.97,60.93,61.23,4423900,0
2015-03-26,60.41,63.02,60.02,61.88,5428000,0
2015-03-27,61.88,62.45,61.29,61.63,4802300,0
2015-03-30,58.91,60.06,57.62,60,9994000,0
2015-03-31,59.85,60.405,58.9,59.35,8447303,0
2015-04-01,58.44,58.52,57.46,57.94,35152800,0
2015-04-02,58.37,58.65,58.02,58.1,8827600,0
2015-04-06,58.06,58.76,58,58.48,10176500,0
2015-04-07,58.98,59.74,58.4,59.57,13511012,0
2015-04-08,60.16,70.21,60,68.36,50879200,0
2015-04-09,67.95,72.62,67.51,70.1,26634969,0
2015-04-10,70.24,70.44,68.3,70.24,10947400,0
2015-04-13,69.72,71.1,68.32,68.56,7770100,0
2015-04-14,68.36,69.37,67.75,68.62,6172500,0
2015-04-15,68.53,68.74,66.71,66.77,8302214,0
2015-04-16,67.02,68.47,66.15,66.835,9038607,0
2015-04-17,66.68,72.16,66.31,69.82,19396800,0
2015-04-20,69.28,69.81,67.21,68.04,9735730,0
2015-04-21,74.3,74.9,72.99,74.07,42312409,0
2015-04-22,75,75.4,71.12,72.4,19062487,0
2015-04-23,72.33,73.82,72.01,73.69,10276900,0
2015-04-24,73.58,76.685,72.71,76.06,12236778,0
2015-04-27,75.4,75.4,71.21,71.72,20059700,0
2015-04-28,72.55,74.13,71.45,72.71,9460656,0
2015-04-29,72.48,74.72,72.07,74.5,10419900,0
2015-04-30,74.45,75.26,71.13,72.26,8070700,0
2015-05-01,72.72,74.61,72.28,73.89,8592700,0
2015-05-04,74.2,74.23,72.94,73.05,5087600,0
2015-05-05,72.81,73.76,72.32,72.89,5803800,0
2015-05-06,73.6,73.85,70.39,71.05,10830748,0
2015-05-07,71.05,71.72,69.62,70.39,9585216,0
2015-05-08,71.1,71.52,69.73,71.31,10074100,0
2015-05-11,71.28,71.95,70.31,71.63,6188200,0
2015-05-12,71.41,71.41,69.85,70.33,4219404,0
2015-05-13,70.37,71.2,70.06,70.85,3237000,0
2015-05-14,71.29,71.68,70.13,71.53,4672300,0
2015-05-15,71.08,71.98,70.59,70.67,3418652,0
2015-05-18,70.45,71.42,69.5,71.38,7446270,0
2015-05-19,70.29,71.69,70.28,71.35,4109927,0
2015-05-20,71.5,71.54,70.24,70.45,3963200,0
2015-05-21,70.16,71.03,69.75,69.94,4578200,0
2015-05-22,70,70.55,69.49,69.66,4333700,0
2015-05-26,69.5,71.05,69.49,70.55,5445442,0
2015-05-27,70.59,72.48,70.57,72.04,6467300,0
2015-05-28,72.5,73.15,72.08,72.68,4730244,0
2015-05-29,72.73,73.86,72.56,72.63,7327900,0
2015-06-01,72.42,73.76,72.395,73.32,3337331,0
2015-06-02,72.9,73.3,72.05,72.28,2888723,0
2015-06-03,72.79,73.25,72.15,72.39,3785800,0
2015-06-04,72,74.66,71.31,74.29,8875000,0
2015-06-05,74.47,74.62,73.32,74.14,7507800,0
2015-06-08,74.01,74.38,73.48,73.65,4938400,0
2015-06-09,73.74,74.18,73.43,73.8,3633162,0
2015-06-10,73.88,74.25,73.38,74.06,4535011,0
2015-06-11,74.18,74.33,73.63,74.11,3743694,0
2015-06-12,74.02,74.4,73.18,73.7,3552400,0
2015-06-15,73.64,73.77,72.56,73.59,3122400,0
2015-06-16,72.89,73.01,71.58,72.05,8753400,0
2015-06-17,72.24,72.85,71.18,71.23,4491700,0
2015-06-18,71.72,72.99,71.5,72.56,5491700,0
2015-06-19,72.34,72.87,71.44,71.62,10459800,0
2015-06-22,71.95,72.26,71.33,71.42,2289100,0
2015-06-23,71.65,72,70.57,71.02,3040588,0
2015-06-24,71.02,71.45,70.6,70.86,4750700,0
2015-06-25,70.9,71.21,69.85,70.36,2530800,0
2015-06-26,70.68,70.86,69.01,69.06,9251100,0
2015-06-29,68.15,68.99,67.33,67.63,4020800,0
2015-06-30,68.186,68.46,67.37,67.86,4672814,0
2015-07-01,68.52,69.76,67.92,69.7,3595900,0
2015-07-02,69.67,70.41,69.34,70.12,2574500,0
2015-07-06,69.04,73.91,69,70.75,8299700,0
2015-07-07,71.25,71.58,69.6,71.49,4377300,0
2015-07-08,71.22,71.99,68.89,68.96,4609200,0
2015-07-09,69.73,70.53,68.64,70.35,4417700,0
2015-07-10,71.37,72.99,70.63,71.22,5804300,0
2015-07-13,71.6,71.73,70.11,71.06,4221700,0
2015-07-14,71.08,71.95,70.5,71.42,4323147,0
2015-07-15,71.2,71.42,68.28,70.06,4503343,0
2015-07-16,70.46,70.81,68.04,68.44,8372300,0
2015-07-17,68.4,69.01,68,68.47,5457600,0
2015-07-20,68.32,68.45,66.76,66.98,6750900,0
2015-07-21,67.61,67.61,66.6,67.21,3688700,0
2015-07-22,67.2,68.09,66.69,67.9,3492500,0
2015-07-23,66.99,68.04,66.36,66.56,5788000,0
2015-07-24,66.44,67.34,65.46,65.94,5386300,0
2015-07-27,56.04,57.58,55.4,56.37,34543200,0
2015-07-28,56.74,57,53.81,56.35,17876300,0
2015-07-29,56.5,58.05,55.62,57.24,16199700,0
2015-07-30,57.4,57.6,56.34,56.35,9049000,0
2015-07-31,56.48,56.64,55.61,55.99,5640900,0
2015-08-03,55.89,56.73,54.98,55.2,6919287,0
2015-08-04,54.93,55.39,53.89,54.67,7903000,0
2015-08-05,55,55.16,54.1,54.6,8430600,0
2015-08-06,55.35,55.99,52.59,55.4,16214423,0
2015-08-07,55.9,56.4,55.16,56.35,9934300,0
2015-08-10,56.98,57.81,56.82,57.53,9656100,0
2015-08-11,57.38,57.77,56.42,57.13,7070988,0
2015-08-12,56.25,56.84,54.23,55.36,10441700,0
2015-08-13,55.09,55.4,54.17,54.22,5794500,0
2015-08-14,56,56.13,53.68,54.36,6859400,0
2015-08-17,54.37,55.56,54.05,55.49,6530700,0
2015-08-18,55.66,56.44,54.85,55.75,9083500,0
2015-08-19,55.66,55.73,54.69,55.09,6782100,0
2015-08-20,54.5,54.83,53.02,53.03,8020700,0
2015-08-21,52.36,53.14,51.2,51.5,8589000,0
2015-08-24,47.88,51.26,45.5,49.81,10869236,0
2015-08-25,51.98,52.04,49.07,49.11,8587300,0
2015-08-26,50.23,51.42,48.39,51.13,12172600,0
2015-08-27,51.52,52.93,50.42,51.49,8263100,0
2015-08-28,51.64,51.93,49.82,50.37,7615200,0
2015-08-31,50.59,51.66,49.45,49.59,5784900,0
2015-09-01,48.56,49.66,47.9,48.29,6601900,0
2015-09-02,49,49.43,47.6,48.62,6139600,0
2015-09-03,49.05,49.51,47.24,47.42,6766700,0
2015-09-04,46.73,48.39,46.55,48.05,6034800,0
2015-09-08,48.75,49.43,48,48.72,6259700,0
2015-09-09,48.98,49.34,47.41,47.56,5545800,0
2015-09-10,47.49,48.26,47.01,47.8,5993677,0
2015-09-11,47.43,48.77,47.28,48.65,4579400,0
2015-09-14,48.47,49.07,48.27,49.06,4711800,0
2015-09-15,49.21,50.07,48.95,49.56,5833500,0
2015-09-16,49.81,49.85,48.48,49.01,3911500,0
2015-09-17,49.55,50.16,48.775,49.37,5163217,0
2015-09-18,49.23,49.71,48.56,49.59,10785300,0
2015-09-21,49.4,49.59,47.53,48.16,6081000,0
2015-09-22,47.47,47.7,45.44,46.65,8650600,0
2015-09-23,46.78,47.08,45.33,45.41,6073608,0
2015-09-24,45.1,45.76,44.22,45.56,7667791,0
2015-09-25,45.8,46.09,42.14,43.61,10032100,0
2015-09-28,43.13,43.55,39.51,40.86,17425531,0
2015-09-29,40.79,41.66,39.16,39.8,12549100,0
2015-09-30,40.91,41.26,39.3,40.26,10626000,0
2015-10-01,40.6,41.62,39.63,41.41,9863100,0
2015-10-02,40.3,43.83,40.22,43.66,9844800,0
2015-10-05,43.75,44.43,42.55,43.9,7933821,0
2015-10-06,44.39,44.47,42.25,42.85,7819600,0
2015-10-07,42.89,42.99,41.01,42.23,9310800,0
2015-10-08,42.38,42.94,41.32,42.67,4934900,0
2015-10-09,42.8,43.17,42.07,42.55,5994500,0
2015-10-12,43.18,43.69,42.52,42.9,5265902,0
2015-10-13,42.9,43.54,41.27,41.42,5658500,0
2015-10-14,41.56,42.67,41.5,42.24,5971200,0
2015-10-15,41.78,42.91,41.58,42.73,7258100,0
2015-10-16,43,43.77,42.66,43.55,10111700,0
2015-10-19,44.04,44.25,42.76,43.74,7192155,0
2015-10-20,44.2,44.2,42.46,42.55,7297000,0
2015-10-21,42.49,42.52,39.44,40.89,12509900,0
2015-10-22,40.6,40.6,37.59,39.16,17896300,0
2015-10-23,39.74,41.56,38.91,40.96,10283500,0
2015-10-26,40.9,42.15,40.4,41.85,7877900,0
2015-10-27,42.12,44.11,42.01,44.09,10338900,0
2015-10-28,44.38,45.37,43.56,44.89,8865400,0
2015-10-29,46.68,48.04,45.08,45.78,13115900,0
2015-10-30,45.49,46.05,43.43,44.09,11617300,0
2015-11-02,44.87,46.33,44.25,45.81,9012983,0
2015-11-03,45.46,47.49,45.46,46.57,11600000,0
2015-11-04,47.05,47.46,46.4,46.58,10611086,0
2015-11-05,46.42,46.78,44.64,44.79,7093700,0
2015-11-06,45.01,45.45,44.2,44.96,6387800,0
2015-11-09,45.1,46.23,44.4,45.14,8699885,0
2015-11-10,45.34,45.85,44.75,45.44,11547200,0
2015-11-11,45.66,46.43,44.28,44.49,7521100,0
2015-11-12,44.65,44.73,42.56,43.2,12577600,0
2015-11-13,47.6,49.49,46.48,48.78,38841700,0
2015-11-16,48.86,50.51,48.4,50,11171900,0
2015-11-17,50.19,51.45,50.1,50.66,8075000,0
2015-11-18,50.85,52.24,50.42,52.02,10975900,0
2015-11-19,52.46,52.46,50.2,51.22,6773000,0
2015-11-20,51.58,51.97,50.35,51.87,8889100,0
2015-11-23,51.86,52.45,50.53,50.88,8408300,0
2015-11-24,50.56,50.97,50.18,50.39,8805300,0
2015-11-25,50.27,51.85,50.24,51.8,5309800,0
2015-11-27,51.85,52.02,51.47,51.74,1850400,0
2015-11-30,51.71,52,50.87,51.3,4844300,0
2015-12-01,51.88,53.34,51.51,53.08,7531750,0
2015-12-02,52.78,54.5,51.77,52.08,8390461,0
2015-12-03,52.21,52.42,50.24,51.07,7611645,0
2015-12-04,50.7,51.47,50.15,51.41,7805900,0
2015-12-07,51.23,51.55,50.13,51.09,5363900,0
2015-12-08,50.5,51.53,50.23,51.26,7402686,0
2015-12-09,51.04,52.05,50.26,50.7,6716700,0
2015-12-10,51,52.99,50.82,52.93,5227500,0
2015-12-11,52.26,53.28,51.91,52.56,6871800,0
2015-12-14,53.64,53.81,51.85,53.37,9706837,0
2015-12-15,53.88,55,53.77,53.99,7696800,0
2015-12-16,54.2,54.74,53.17,54.39,4889000,0
2015-12-17,55.04,55.3,52.94,52.97,6230000,0
2015-12-18,52.44,53.74,52.15,53.17,9257700,0
2015-12-21,53.52,53.85,53.17,53.64,4697400,0
2015-12-22,53.62,54.29,53.41,54.19,2840651,0
2015-12-23,54.26,55.06,54.12,54.79,4303800,0
2015-12-24,55.09,55.15,54.354,54.82,1579347,0
2015-12-28,54.48,54.48,53.58,54.33,2469842,0
2015-12-29,54.61,55.505,54.475,55.28,3507114,0
2015-12-30,55.01,55.5,54.5,54.62,1827080,0
2015-12-31,54.36,54.77,54.02,54.07,2228696,0
2016-01-04,52.88,53.995,52.7,53.28,6038415,0
2016-01-05,53.67,54.422,53.25,54.09,5063196,0
2016-01-06,52.96,54.44,52.78,53.36,4973588,0
2016-01-07,52.52,52.67,51.57,51.61,5288635,0
2016-01-08,51.72,51.93,49.26,49.42,6135097,0
2016-01-11,50.06,50.23,48.33,49.5,6719496,0
2016-01-12,49.73,50.67,48.77,50.09,3899174,0
2016-01-13,50.5,50.99,48.77,48.89,3528379,0
2016-01-14,49,51.65,48.41,50.7,6452650,0
2016-01-15,48.9,50.41,48.03,49.71,8108450,0
2016-01-19,50.57,51.78,48.74,50.22,8135700,0
2016-01-20,49.71,52.156,49.54,51.4,4799766,0
2016-01-21,51.86,52.27,50.44,51.44,3997582,0
2016-01-22,52.6,53.41,51.94,53.11,3162450,0
2016-01-25,52.96,53.63,52.4,52.62,2921344,0
2016-01-26,52.73,54.23,52.05,53.93,3103367,0
2016-01-27,53.85,53.92,50.83,51.21,5580104,0
2016-01-28,51.89,51.935,49.5,50.43,4838395,0
2016-01-29,50.84,52.77,50.2936,52.69,4141950,0
2016-02-01,51.92,52.67,50.62,52.35,4529342,0
2016-02-02,52.01,53.05,50.53,50.82,4255218,0
2016-02-03,51.38,52.55,49.33,52.26,5043373,0
2016-02-04,51.94,53.21,51.15,52.31,3452530,0
2016-02-05,52.21,52.91,50.95,51.39,3980268,0
2016-02-08,50.81,51.15,49.34,50.45,3866985,0
2016-02-09,49.72,51.59,49.14,50.74,4954240,0
2016-02-10,51.21,51.73,49.14,50.54,9325449,0
2016-02-11,43.95,44,40.04,41.42,31393458,0
2016-02-12,41.34,42,40.05,41.825,13790193,0
2016-02-16,42.27,43.2,41.94,43.15,9331166,0
2016-02-17,43.8,46.42,43.72,46.27,9301927,0
2016-02-18,46.46,47.05,44.62,44.71,7491545,0
2016-02-19,43.8,45.98,43.8,45.34,4871358,0
2016-02-22,46.35,46.9,45.63,46.81,4680176,0
2016-02-23,46.7,47.97,46.54,46.71,5994106,0
2016-02-24,45.7,46.78,44.86,46.6,4288691,0
2016-02-25,46.98,47.43,46.18,47.42,3463530,0
2016-02-26,47.07,47.77,46.83,47.14,2697460,0
2016-02-29,47,47.04,45.04,45.07,4347781,0
2016-03-01,46.46,46.79,45.19,46.06,5922996,0
2016-03-02,45.95,46.17,44.87,46.12,3885876,0
2016-03-03,45.82,46.12,45.17,45.73,3628097,0
2016-03-04,46,46.02,44.3,44.78,5508199,0
2016-03-07,44.89,47.02,44.62,46.14,5024112,0
2016-03-08,45.95,46,44.56,44.75,4038385,0
2016-03-09,44.98,46.59,44.64,46.55,5261746,0
2016-03-10,47.22,48.7096,46.66,47.29,7332726,0
2016-03-11,47,48.61,46.954,48.6,4710078,0
2016-03-14,48.4,48.43,46.36,47.87,4389890,0
2016-03-15,47.18,47.3,45.34,45.92,6865883,0
2016-03-16,45.64,47.18,45.61,46.4,5004951,0
2016-03-17,46.08,46.2,43.65,44.22,7655139,0
2016-03-18,44.62,45.28,43.8401,45.05,6555754,0
2016-03-21,45.13,46.13,45.1,45.46,3992582,0
2016-03-22,45.29,46.38,45.25,46.21,5709968,0
2016-03-23,46.22,46.45,45.37,45.41,2217563,0
2016-03-24,45,46.13,44.47,45.88,2573576,0
2016-03-28,45.98,46.07,44.82,45.2,3266427,0
2016-03-29,45.07,47.2,44.76,47.01,2651716,0
2016-03-30,46.91,47.2,45.95,46.4,1925802,0
2016-03-31,46.21,46.68,45.57,46.35,2861229,0
2016-04-01,46.22,47.66,45.73,47.5,3180576,0
2016-04-04,47.49,48.46,47.06,47.23,3292510,0
2016-04-05,46.25,46.55,45.6,45.92,5053071,0
2016-04-06,45.92,48.39,45.77,48.34,5140477,0
2016-04-07,47.95,48.81,47.6579,48.07,3214566,0
2016-04-08,48.91,48.91,46.63,47,3689750,0
2016-04-11,47.32,47.47,45.21,45.56,5248241,0
2016-04-12,45.61,46.9399,45.61,46.25,4309352,0
2016-04-13,46.71,47.61,46.15,47.22,3710885,0
2016-04-14,47.33,47.995,46.78,47.59,2019385,0
2016-04-15,47.16,47.6,46.64,46.89,3177186,0
2016-04-18,46.95,47.93,46.64,47.6,2257915,0
2016-04-19,47.77,48.96,47.65,47.77,2683482,0
2016-04-20,48.09,48.43,47.5,47.93,1981026,0
2016-04-21,48.04,49.1999,48.01,48.8,3191463,0
2016-04-22,48.75,49.42,47.82,48.29,2451889,0
2016-04-25,46.85,47,44.98,45.02,8283145,0
2016-04-26,45.5,45.5,43.8,45,6166226,0
2016-04-27,44.85,45.13,44.25,44.48,6031977,0
2016-04-28,43.88,43.88,42.455,42.6,7661114,0
2016-04-29,42.37,42.73,41.31,41.71,6855744,0
2016-05-02,42.1,42.76,41.51,42.71,5330470,0
2016-05-03,43.37,44.56,41.85,43.69,11399490,0
2016-05-04,43.4,43.5,41.58,41.94,4992529,0
2016-05-05,41.84,42.029,40.76,41.4,8481312,0
2016-05-06,40.31,41.22,38.46,39.65,10759171,0
2016-05-09,40.52,41.095,40.1601,40.77,4925030,0
2016-05-10,40.88,41.37,40.56,40.81,4244358,0
2016-05-11,40.71,40.75,39.57,39.64,3396798,0
2016-05-12,39.65,39.8899,38.01,38.62,6843862,0
2016-05-13,38.38,39.324,38.05,39.16,4898516,0
2016-05-16,39.47,40.53,39.2,40.45,4456754,0
2016-05-17,40.4,41.72,40.21,41.02,5493744,0
2016-05-18,41.18,42.76,41.15,42.04,4778885,0
2016-05-19,41.83,42.42,40.5,41.12,3288441,0
2016-05-20,41.17,42.09,41.09,41.51,3194396,0
2016-05-23,41.56,41.66,40.95,41.22,3157360,0
2016-05-24,41.55,42.6,41.5,42.44,3274050,0
2016-05-25,42.47,42.965,42.14,42.68,3021094,0
2016-05-26,42.66,43.0031,42.41,42.86,1834765,0
2016-05-27,43.06,43.84,42.89,43.06,2668915,0
2016-05-31,43.21,43.59,42.97,43.33,2724731,0
2016-06-01,43.24,44.86,42.97,44.46,4956607,0
2016-06-02,44.75,45.68,44.55,44.96,5631070,0
2016-06-03,44.95,45.29,43.53,44.52,2487060,0
2016-06-06,45.12,46.55,44.8,46.52,4569514,0
2016-06-07,46.28,46.68,45.42,46.61,4155814,0
2016-06-08,46.67,47,46.18,46.51,3701608,0
2016-06-09,46.29,46.7136,45.71,45.76,3364005,0
2016-06-10,44.39,44.58,43,44.53,6531777,0
2016-06-13,44.15,45.37,44.05,44.77,4293336,0
2016-06-14,44.67,45.43,44.1,44.87,3748024,0
2016-06-15,44.97,45.71,44.66,44.74,3030117,0
2016-06-16,44.4,45.12,44.09,45.05,2741647,0
2016-06-17,45.05,45.58,44.47,45.02,4109112,0
2016-06-20,45.66,46.21,45.09,45.38,3182206,0
2016-06-21,45.56,45.79,44.06,44.88,4423966,0
2016-06-22,44.74,46.29,44.695,45,2740331,0
2016-06-23,45.64,46.22,45.46,46.16,2506391,0
2016-06-24,43.68,45.14,43.2,43.56,5604859,0
2016-06-27,43.18,43.19,41.615,41.81,4662317,0
2016-06-28,42.18,43.07,42.14,42.82,3247426,0
2016-06-29,43.17,43.93,42.67,43.22,4093165,0
2016-06-30,43.25,43.365,42.47,43.24,6479017,0
2016-07-01,43.34,43.5925,42.84,43.48,4868590,0
2016-07-05,43.3,43.3099,42.33,42.67,3436842,0
2016-07-06,42.64,43.6,41.99,43.54,3140221,0
2016-07-07,43.76,43.92,43.14,43.7,1871064,0
2016-07-08,44.18,44.79,43.8,44.54,2139167,0
2016-07-11,44.72,44.88,44.31,44.54,2110161,0
2016-07-12,44.78,45.39,44.74,45.17,2196879,0
2016-07-13,45.94,46.78,45.28,45.3,3242502,0
2016-07-14,45.85,45.97,45.28,45.38,2289468,0
2016-07-15,45.83,45.9,45.15,45.45,2441691,0
2016-07-18,45.56,45.92,45.41,45.53,2759350,0
2016-07-19,45.32,45.75,44.74,44.93,3207972,0
2016-07-20,45.07,47.21,44.99,47.2,4811764,0
2016-07-21,47.02,47.69,45.97,46.86,4292650,0
2016-07-22,47.04,47.06,46.093,46.59,2005559,0
2016-07-25,46.58,47.336,46.51,47.28,2326740,0
2016-07-26,47.13,48.34,46.42,46.48,3021453,0
2016-07-27,46.53,47.01,46.3829,46.93,2486056,0
2016-07-28,46.82,46.92,45.82,46.72,3394849,0
2016-07-29,46.7,46.94,46.11,46.79,2369628,0
2016-08-01,46.79,47.12,46.36,46.74,2701163,0
2016-08-02,46.4,46.74,45.68,46.53,4120592,0
2016-08-03,46.33,48.54,46.3,48.41,6913022,0
2016-08-04,48.31,49.19,48.25,48.55,9786601,0
2016-08-05,48.98,49.11,48.3,48.46,4230751,0
2016-08-08,48.42,49.32,48.24,48.53,5238837,0
2016-08-09,48.6,50.4,48.6,49.92,7204616,0
2016-08-10,49.3,49.91,48.01,48.79,6531230,0
2016-08-11,49.09,49.4,48.56,48.71,3149527,0
2016-08-12,48.4,48.52,47.73,48.46,2966813,0
2016-08-15,48.72,48.9,48.5,48.75,2267950,0
2016-08-16,48.71,49.02,48.49,48.53,1939133,0
2016-08-17,48.76,49.16,48.32,48.9,2295004,0
2016-08-18,49,49.42,48.86,49.31,2509842,0
2016-08-19,48.99,49.2,48.1,48.66,4726442,0
2016-08-22,48.54,49.09,47.57,47.9,6856285,0
2016-08-23,47.45,47.59,45.53,45.62,12243121,0
2016-08-24,45.5,45.99,42.78,43.15,17070941,0
2016-08-25,44.65,45.11,42.33,42.83,16390152,0
2016-08-26,43.11,43.98,42.63,43.03,7816587,0
2016-08-29,43.99,44.24,42.47,43.22,10987739,0
2016-08-30,43.25,44.1,42.59,42.75,4614293,0
2016-08-31,42.56,42.63,41.87,42.36,5891842,0
2016-09-01,42.52,42.63,41.55,41.92,5095700,0
2016-09-02,42.01,42.09,39.82,39.97,16206442,0
2016-09-06,40,40.93,39.9,40.4,8431304,0
2016-09-07,40.84,40.88,40.21,40.31,6312325,0
2016-09-08,40.5,40.78,39.97,40.57,4313486,0
2016-09-09,40.39,40.39,39.75,39.9,4852959,0
2016-09-12,40.03,41.57,40,41.31,7038790,0
2016-09-13,41.09,41.17,40.5,40.91,4611631,0
2016-09-14,41.29,41.55,40.55,40.84,3962910,0
2016-09-15,40.91,41.58,40.66,41.5,3217554,0
2016-09-16,41.44,41.86,40.93,41.76,4940518,0
2016-09-19,41.97,42.06,41.25,41.49,2960392,0
2016-09-20,41.56,42.04,41.13,41.26,5363481,0
2016-09-21,41.05,42.07,40.92,41.9,3585915,0
2016-09-22,42.42,43.72,42.29,42.59,6177801,0
2016-09-23,42.69,42.69,41.95,42.06,4942234,0
2016-09-26,41.79,41.9,41.13,41.18,6080688,0
2016-09-27,41.04,41.43,40.82,41.31,4403156,0
2016-09-28,41.2,41.43,40.04,40.22,4804181,0
2016-09-29,40.17,40.22,37.65,38.47,18201371,0
2016-09-30,38.33,38.83,37.85,38.12,6666889,0
2016-10-03,38.1,38.22,37.41,38.2,6719198,0
2016-10-04,38.07,38.35,37.62,37.97,5602893,0
2016-10-05,38.08,38.46,37.82,38.03,5310499,0
2016-10-06,37.75,37.8,36.43,36.84,9955718,0
2016-10-07,36.81,36.84,35.58,35.94,9209936,0
2016-10-10,40.32,40.45,38.71,38.87,17184573,0
2016-10-11,38.69,39.28,38.11,38.31,7827200,0
2016-10-12,38.22,38.35,36.9,37.07,6554731,0
2016-10-13,36.84,38.27,36.77,37.88,5939219,0
2016-10-14,38,38.13,36.47,36.49,5108321,0
2016-10-17,36.69,36.8,36.09,36.44,6274876,0
2016-10-18,36.95,37.47,36.6896,37.39,5475698,0
2016-10-19,37.79,37.99,37.17,37.2,3572883,0
2016-10-20,37.3,37.88,37.172,37.61,3182430,0
2016-10-21,37.57,37.71,36.82,37.02,5450137,0
2016-10-24,37.25,37.89,37.02,37.56,2996299,0
2016-10-25,37.69,39.39,37.62,38.68,9260081,0
2016-10-26,38.48,38.77,37.65,38.08,6318864,0
2016-10-27,38.24,38.38,37.61,38.02,4126891,0
2016-10-28,37.86,38.75,36.67,37.19,7513014,0
2016-10-31,37.29,37.48,36.48,36.5,5473112,0
2016-11-01,36.54,37.315,36.51,37.16,6489146,0
2016-11-02,37.12,37.56,36.35,36.67,5947007,0
2016-11-03,37.04,37.1,33.6,34.14,17832220,0
2016-11-04,34.01,35.63,34,35,7932413,0
2016-11-07,35.69,36.81,35.28,36.59,5326179,0
2016-11-08,35.61,37.77,35.45,37.11,8773876,0
2016-11-09,40,40.5,38.55,38.92,16895079,0
2016-11-10,39.45,40.41,37.55,38.28,11722971,0
2016-11-11,37.92,38.54,37.41,37.93,5577931,0
2016-11-14,37.56,38.535,37.56,38.44,4971098,0
2016-11-15,38,38.78,37.4,38.66,5328576,0
2016-11-16,38.5,38.6,37.7,37.9,4656170,0
2016-11-17,38.08,38.13,37,37.57,5039044,0
2016-11-18,37.45,37.59,36.41,36.5,5037356,0
2016-11-21,36.53,37.1108,36.42,36.68,3622422,0
2016-11-22,36.62,36.9399,35.9,36.32,3441620,0
2016-11-23,35.91,36.895,35.261,36.85,4200613,0
2016-11-25,36.93,37.04,36.58,36.68,1256240,0
2016-11-28,36.72,37.15,36.665,36.74,3288474,0
2016-11-29,36.76,37,35.95,36.06,3625888,0
2016-11-30,36.03,36.72,35.69,36.62,4904983,0
2016-12-01,36.62,37.16,35.92,36.03,4908257,0
2016-12-02,36.07,36.42,35.68,35.99,3375696,0
2016-12-05,36.31,36.66,35.37,35.65,3392651,0
2016-12-06,35.45,36.02,34.91,35.86,5176852,0
2016-12-07,35.52,35.52,33.79,34.5,10961993,0
2016-12-08,34.5,36.08,34.24,36.06,8997778,0
2016-12-09,36.08,37.15,36.07,36.51,5962983,0
2016-12-12,36.69,37.3,36.3541,37.13,4816754,0
2016-12-13,37.7,38.45,37.64,38.3,6887149,0
2016-12-14,38.15,38.17,37.13,37.69,5738594,0
2016-12-15,37.64,38.1,37.32,37.76,4492514,0
2016-12-16,38.09,38.23,37.63,37.82,5211900,0
2016-12-19,37.63,38.29,37.3801,37.49,2572515,0
2016-12-20,37.56,37.83,37.14,37.29,2391238,0
2016-12-21,37.4,37.89,37.05,37.52,3596682,0
2016-12-22,37.39,37.81,37.13,37.31,2958734,0
2016-12-23,37.26,37.55,37.2,37.5,1395800,0
2016-12-27,37.48,38.24,37.46,37.58,3261290,0
2016-12-28,37.69,37.79,36.895,37.23,3623674,0
2016-12-29,37.47,38,37.18,37.38,3477733,0
2016-12-30,37.98,38.79,37.84,38.15,6312717,0
2017-01-03,38.48,39.28,38.42,39.11,4923699,0
2017-01-04,39.32,40.0811,39.25,39.63,6439485,0
2017-01-05,38.95,39.47,38.77,39.16,5725223,0
2017-01-06,38.87,39.08,37.95,38.5,5534765,0
2017-01-09,38.5,39.13,38.41,38.95,3048473,0
2017-01-10,39.23,39.37,38.67,38.96,2988049,0
2017-01-11,39.55,39.58,37.08,37.28,11619879,0
2017-01-12,37.44,37.44,36.17,36.77,7012532,0
2017-01-13,36.79,37.02,36.35,36.73,4980692,0
2017-01-17,36.86,37.36,36.45,37.07,4371869,0
2017-01-18,37.18,37.38,36.71,37.19,3976854,0
2017-01-19,37.11,37.3,36.71,36.95,4005081,0
2017-01-20,36.93,37.35,36.8,37.07,3453072,0
2017-01-23,36.87,37.19,35.82,36.03,4480466,0
2017-01-24,36.03,36.13,35.16,35.81,4842282,0
2017-01-25,36,36.64,35.14,36.48,5024834,0
2017-01-26,36.54,36.59,35.83,36.11,3288864,0
2017-01-27,36.16,36.83,36.01,36.66,2613685,0
2017-01-30,36.57,36.73,35.5,36.34,4901723,0
2017-01-31,37.02,38.09,36.41,38.05,7167588,0
2017-02-01,38.68,38.75,38.07,38.66,5582665,0
2017-02-02,38.26,39.35,38.16,39,5998589,0
2017-02-03,39.27,39.5,38.52,39.21,5719534,0
2017-02-06,39.36,40.25,39.34,39.98,5905923,0
2017-02-07,40.26,40.3,39.21,39.39,5759385,0
2017-02-08,39.22,39.65,39,39.19,5840200,0
2017-02-09,39.36,39.6,39,39.3,5448559,0
2017-02-10,39.09,39.46,39,39.31,2432538,0
2017-02-13,39.71,39.885,39.56,39.78,3741139,0
2017-02-14,39.59,40.91,39.56,40.75,5188677,0
2017-02-15,40.67,42.59,40.59,42.44,10439604,0
2017-02-16,42.6,42.65,41.56,42,4353273,0
2017-02-17,41.86,42.33,41.78,42.05,6007812,0
2017-02-21,42.46,42.7,42.07,42.3,7132954,0
2017-02-22,42.21,42.3,41.86,42,4899048,0
2017-02-23,42.03,42.54,41.77,42.33,4230276,0
2017-02-24,42.31,42.35,41.76,42.16,4763255,0
2017-02-27,42.04,42.5,41.77,42.44,3973433,0
2017-02-28,42.45,42.48,41.42,41.85,6502383,0
2017-03-01,44.34,45.87,44.1,44.87,15710386,0
2017-03-02,44.67,45.73,44.4,45.28,7037062,0
2017-03-03,45.21,45.75,44.91,45.18,5297395,0
2017-03-06,45.31,45.44,43.98,44.04,5053293,0
2017-03-07,43.45,43.75,42.79,43.33,6448673,0
2017-03-08,43.32,43.88,43.07,43.47,4228899,0
2017-03-09,43.62,43.66,42.895,43.23,4080413,0
2017-03-10,43.68,43.73,42.97,43.4,3482116,0
2017-03-13,43.25,43.5,42.89,42.98,3195234,0
2017-03-14,42.68,42.93,42.32,42.77,3593080,0
2017-03-15,42.89,43,42.6,42.83,6844232,0
2017-03-16,42.71,42.89,42.3,42.49,4394457,0
2017-03-17,42.59,42.63,41.94,42.03,5391599,0
2017-03-20,42.1,42.52,41.95,42.17,5027254,0
2017-03-21,42.17,42.17,41.58,41.67,4241458,0
2017-03-22,41.6,41.86,41.365,41.7,4364730,0
2017-03-23,41.2,42.06,41.12,41.605,5029960,0
2017-03-24,40.28,41.27,40.25,40.96,23814898,0
2017-03-27,40.86,41.75,40.79,41.71,7187189,0
2017-03-28,41.94,42.48,41.55,41.72,4262573,0
2017-03-29,41.5,41.89,40.13,40.35,10050164,0
2017-03-30,40.21,40.43,39.5,39.59,6864840,0
2017-03-31,39.48,39.66,38.95,38.99,6226587,0
2017-04-03,38.63,39.16,38.57,39.01,7582231,0
2017-04-04,38.98,39.02,38.34,38.7,5299023,0
2017-04-05,38.74,39.245,38.59,38.82,5114340,0
2017-04-06,39.03,39.31,38.79,38.96,3763385,0
2017-04-07,38.86,39.82,38.68,39.6,6607454,0
2017-04-10,39.75,40.07,39.24,39.25,4250456,0
2017-04-11,39.16,39.16,38.25,38.45,7015986,0
2017-04-12,38.33,38.5,37.6801,38.04,4111451,0
2017-04-13,37.8,37.95,37.66,37.67,2765488,0
2017-04-17,37.74,37.85,37,37.55,3410606,0
2017-04-18,36.96,37.31,36.75,37.03,4289940,0
2017-04-19,37.17,37.2888,36.85,36.96,3405429,0
2017-04-20,37.18,37.22,36.6,37.08,3542469,0
2017-04-21,37.11,37.45,36.54,36.83,3787417,0
2017-04-24,37.25,37.7,37.14,37.47,4468385,0
2017-04-25,37.47,37.5,36.57,36.85,5843631,0
2017-04-26,36.92,38.02,36.83,37.44,6161221,0
2017-04-27,37.4,37.84,37.315,37.72,3467280,0
2017-04-28,37.73,37.83,37.12,37.35,3499415,0
2017-05-01,37.64,37.83,37.39,37.4,2460473,0
2017-05-02,37.47,38.39,37.245,38.17,5148914,0
2017-05-03,38,38,36.59,37.19,6301534,0
2017-05-04,37.22,38.24,37.16,38.01,4800750,0
2017-05-05,38.1,38.2,37.32,37.9,5568919,0
2017-05-08,37.66,37.72,37.14,37.38,3877584,0
2017-05-09,37.8,38.48,37.26,38.01,7376743,0
2017-05-10,38.65,38.94,36.79,38.21,12114702,0
2017-05-11,38.51,39.77,38.325,39.44,9856911,0
2017-05-12,39.3,39.54,38.865,38.94,5020796,0
2017-05-15,39.08,39.13,38.55,38.68,4694415,0
2017-05-16,39.01,39.345,38.67,39.15,4942193,0
2017-05-17,38.78,39.215,38.6,38.65,4540129,0
2017-05-18,38.76,38.8,37.96,38.15,4891101,0
2017-05-19,38.13,38.4701,37.92,37.94,3434765,0
2017-05-22,38.71,38.76,38.18,38.64,4457414,0
2017-05-23,38.93,40.1,38.7941,39.59,7414662,0
2017-05-24,39.82,39.83,39.13,39.18,3471352,0
2017-05-25,39.2,39.855,38.95,39.83,4691269,0
2017-05-26,39.75,39.99,39.43,39.72,3974189,0
2017-05-30,39.78,39.9,39.185,39.36,3485693,0
2017-05-31,39.39,39.66,38.74,38.98,5535441,0
2017-06-01,39.08,39.58,39.05,39.56,5096421,0
2017-06-02,39.42,39.48,39,39.08,6066330,0
2017-06-05,38.91,39.0999,38.22,38.64,4246699,0
2017-06-06,38.59,38.85,38.38,38.55,2275291,0
2017-06-07,38.63,39.415,38.61,39.34,5181353,0
2017-06-08,39.74,39.96,39.44,39.71,7973807,0
2017-06-09,39.74,40.67,39.71,40.09,9298426,0
2017-06-12,39.78,40.04,38.84,38.88,6319877,0
2017-06-13,38.8,38.92,37.67,37.77,7518216,0
2017-06-14,37.82,38.045,37.44,37.88,5768232,0
2017-06-15,37.41,37.53,36.5,36.98,8416095,0
2017-06-16,36.91,37.06,36.565,36.72,8784828,0
2017-06-19,36.88,37.58,36.87,37.23,4024543,0
2017-06-20,37.15,37.79,36.47,37.42,3739015,0
2017-06-21,37.47,38.295,37.45,38.27,4222955,0
2017-06-22,38.46,39.2,38.35,39.01,6134528,0
2017-06-23,39.03,39.29,38.665,39.03,16048933,0
2017-06-26,39.11,39.31,38.87,39.03,5316240,0
2017-06-27,39.18,39.22,38.41,38.43,4764844,0
2017-06-28,38.8,39.27,38.61,39.07,3467250,0
2017-06-29,39.21,39.4,38.5789,38.76,3118142,0
2017-06-30,38.86,38.93,38.37,38.82,2418851,0
2017-07-03,38.93,39.23,38.78,38.81,1854665,0
2017-07-05,39.04,39.07,38.045,38.47,3803400,0
2017-07-06,38.22,38.35,37.55,37.65,3202283,0
2017-07-07,37.7,37.89,37.28,37.61,2765366,0
2017-07-10,37.6,37.83,37.47,37.72,3136014,0
2017-07-11,37.58,37.875,37.42,37.65,3208138,0
2017-07-12,37.91,38.61,37.89,38.58,3249508,0
2017-07-13,38.95,39.445,38.75,39.05,4796256,0
2017-07-14,39.37,39.575,39.04,39.21,3397020,0
2017-07-17,39.2,39.41,38.65,38.75,4199318,0
2017-07-18,38.59,38.59,37.59,38.11,4634688,0
2017-07-19,38.06,38.475,37.76,38.34,3751398,0
2017-07-20,38.69,39.58,38.62,39.49,5199722,0
2017-07-21,39.8,39.8,39.03,39.17,2991857,0
2017-07-24,39.04,39.13,38.6301,38.76,3404009,0
2017-07-25,38.91,39.115,38.7201,38.82,2063353,0
2017-07-26,38.85,39.46,38.64,39.19,2603744,0
2017-07-27,39.27,39.35,38.22,38.49,3395574,0
2017-07-28,38.35,38.87,38.16,38.74,2304230,0
2017-07-31,38.98,39.39,38.91,38.99,4043432,0
2017-08-01,39.05,39.05,38.48,38.59,2767829,0
2017-08-02,38.42,38.43,36.71,36.92,7516544,0
2017-08-03,35.49,36.53,34.31,34.7,11843065,0
2017-08-04,34.31,34.33,32.77,32.915,12666634,0
2017-08-07,31.48,32.71,31.47,31.99,19740636,0
2017-08-08,32.36,32.68,31.28,31.79,11384129,0
2017-08-09,29.9,32.69,29.58,32.08,32025819,0
2017-08-10,32.04,33.48,31.99,32.29,12327339,0
2017-08-11,32.29,32.4,30.4,30.88,11080462,0
2017-08-14,31.42,31.5,29.555,29.63,11947120,0
2017-08-15,29.49,30.595,29.39,30.13,6564735,0
2017-08-16,31.28,31.33,30.14,30.47,8994241,0
2017-08-17,30.3,31.18,30.3,30.56,8834932,0
2017-08-18,30.5,31.23,30.5,30.72,7184171,0
2017-08-21,30.71,31.05,30.34,30.44,5702650,0
2017-08-22,30.32,30.83,30.03,30.73,4604346,0
2017-08-23,30.51,30.8,30.1701,30.32,3893321,0
2017-08-24,30.14,30.805,30.1,30.21,6235218,0
2017-08-25,30.27,30.78,30.21,30.53,3855847,0
2017-08-28,30.77,31.08,30.585,30.83,3920503,0
2017-08-29,30.56,30.6,30.2,30.5,4719967,0
2017-08-30,30.4,30.73,29.53,30.59,7085883,0
2017-08-31,30.81,31.71,30.8,31.48,6685889,0
2017-09-01,31.51,31.88,31.16,31.57,4180035,0
2017-09-05,31.76,32,31.32,31.59,5659469,0
2017-09-06,31.95,32.52,31.82,32.24,6244298,0
2017-09-07,32.5,32.97,31.78,31.91,6359624,0
2017-09-08,31.88,32.21,31.62,32.1,4210755,0
2017-09-11,32.54,33.2595,32.46,33.04,5568062,0
2017-09-12,33.32,33.67,33.21,33.6,5745819,0
2017-09-13,33.31,33.64,33.28,33.56,4156992,0
2017-09-14,33.48,33.58,32.8,32.87,4941541,0
2017-09-15,32.86,32.86,31.8,32.03,20135730,0
2017-09-18,32.02,32.363,31.35,31.5,7180867,0
2017-09-19,31.52,31.69,30.72,30.98,7101051,0
2017-09-20,31.12,31.69,30.95,31.39,6045901,0
2017-09-21,31.27,31.515,30.94,31.24,4771064,0
2017-09-22,31.27,31.45,30.69,31.3,5203780,0
2017-09-25,31.19,31.94,31.13,31.48,4415586,0
2017-09-26,31.37,31.87,31.09,31.13,4583172,0
2017-09-27,31.23,32.03,31.18,31.93,3929670,0
2017-09-28,32.01,32.03,30.73,30.86,5671349,0
2017-09-29,31.45,32.27,31.22,31.34,8833585,0
2017-10-02,31.18,32.41,31.03,32.39,5524059,0
2017-10-03,32.47,32.64,31.84,32.53,4078752,0
2017-10-04,38,39.24,37.41,37.8,36933516,0
2017-10-05,38,38.48,36.39,37.92,11211118,0
2017-10-06,37.93,38.51,37.65,38.28,6284963,0
2017-10-09,38.16,38.54,38,38.25,4012608,0
2017-10-10,38.1,38.59,37.72,38.45,4543433,0
2017-10-11,38.27,38.7,38.15,38.29,2766766,0
2017-10-12,38.25,38.263,37.6,37.76,3981356,0
2017-10-13,37.57,38.34,37.066,37.95,4860646,0
2017-10-16,38.03,38.54,37.82,38.18,6490722,0
2017-10-17,38.03,38.66,38.01,38.54,4237811,0
2017-10-18,38.6,38.635,37.27,37.51,4792179,0
2017-10-19,37.3,38.33,37.26,38.29,3001883,0
2017-10-20,38.43,38.63,37.95,38.51,3898526,0
2017-10-23,38.48,38.64,38.12,38.47,2571469,0
2017-10-24,38.5,39.27,38.21,38.92,5895930,0
2017-10-25,38.66,39.1,38.51,39.02,4596380,0
2017-10-26,39.25,39.68,38.27,38.57,4486808,0
2017-10-27,38.385,38.78,38.23,38.35,3812616,0
2017-10-30,38.35,38.61,38.12,38.24,3805214,0
2017-10-31,38.24,38.44,34.72,35.71,17996203,0
2017-11-01,35.63,37.25,35.3,36.85,5703621,0
2017-11-02,36.08,36.37,34.96,35.34,7329218,0
2017-11-03,35.07,36,35.03,35.72,5468471,0
2017-11-06,36.11,38.33,35.7,37.39,8418517,0
2017-11-07,38.39,38.39,36.56,36.67,5183994,0
2017-11-08,36.72,37.75,36.26,37.24,5854406,0
2017-11-09,36.63,38.18,36.57,38.08,4659422,0
2017-11-10,37.93,38.19,37.53,38.16,2451879,0
