Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.28,37.42,36.28,37.35,1501000,0
2005-02-28,37.6,38.27,35.38,37.12,2365200,0
2005-03-01,37.12,37.3,35.9,36.12,1616000,0
2005-03-02,36.12,36.84,35.88,36.77,1505200,0
2005-03-03,37.05,37.83,37.02,37.65,1580000,0
2005-03-04,37.77,38.33,37.16,38.15,1032800,0
2005-03-07,38.15,38.26,37.02,37.69,1455200,0
2005-03-08,38,38.43,37.25,37.25,1957200,0
2005-03-09,37.34,38.02,36.5,36.58,1496800,0
2005-03-10,36.48,36.48,35.1,35.6,1576800,0
2005-03-11,35.6,36.55,35.55,35.91,1277800,0
2005-03-14,36.03,36.15,35.34,36.08,1160400,0
2005-03-15,35.98,36.48,35.72,35.8,1339000,0
2005-03-16,35.77,36.41,35.48,36.03,1786200,0
2005-03-17,36.28,37.5,36.28,37.48,1983800,0
2005-03-18,37.75,37.77,36.91,37.3,1874000,0
2005-03-21,37.3,37.45,36.41,36.76,1215600,0
2005-03-22,36.75,37.28,36.19,36.3,1447800,0
2005-03-23,36.15,36.15,34.82,35.24,1611800,0
2005-03-24,35.35,35.98,34.72,35.31,1197400,0
2005-03-28,35.27,35.72,35.04,35.52,1182200,0
2005-03-29,35.52,36.02,34.91,34.91,884000,0
2005-03-30,34.95,35.42,34.22,35.38,1202000,0
2005-03-31,36.3,37.5,36.3,37.13,1965200,0
2005-04-01,37.38,37.99,37.23,37.91,1433800,0
2005-04-04,38.5,38.8,37.76,38.49,1878600,0
2005-04-05,38.33,38.73,38,38.2,1773000,0
2005-04-06,38.2,38.7,37.88,38.51,2057400,0
2005-04-07,38.75,38.98,37.7,38.34,1770400,0
2005-04-08,38.34,38.41,37.59,37.65,1763400,0
2005-04-11,37.65,38.03,37.18,38.01,1270200,0
2005-04-12,38.01,38.27,37.08,37.3,1430600,0
2005-04-13,37.3,37.34,36.3,36.45,1862200,0
2005-04-14,36.58,36.98,36.01,36.1,1479600,0
2005-04-15,36.1,36.2,34.3,34.53,1741400,0
2005-04-18,34.62,35.41,34.26,35.31,1143800,0
2005-04-19,35.6,36.4,35.5,36.14,1367000,0
2005-04-20,36.24,36.75,35.4,35.45,1126600,0
2005-04-21,35.75,36.2,35.05,36.2,1124200,0
2005-04-22,36.2,37.06,35.98,36.48,1055400,0
2005-04-25,36.8,37.19,36.33,36.58,1209400,0
2005-04-26,36.58,37.09,36.28,36.45,1212400,0
2005-04-27,36.4,36.41,35.31,35.69,1549800,0
2005-04-28,35.68,36.06,34.8,35.23,1397800,0
2005-04-29,35.45,35.86,35.15,35.52,1172800,0
2005-05-02,35.09,36.23,34.82,36.2,1380200,0
2005-05-03,35.85,35.99,34.66,34.83,975600,0
2005-05-04,34.84,35.3,34.27,35.29,1339800,0
2005-05-05,35.29,36.01,35,35.5,1229200,0
2005-05-06,36.02,36.27,35.71,35.85,1047800,0
2005-05-09,36.1,36.12,35.83,36.09,635800,0
2005-05-10,35.98,36.2,35.34,35.41,897000,0
2005-05-11,35.4,35.59,34.95,35.59,847400,0
2005-05-12,35.48,35.55,33.57,33.75,1682800,0
2005-05-13,33.88,34.05,32.99,33.09,2956200,0
2005-05-16,33.05,33.05,32.03,32.66,3381600,0
2005-05-17,32.98,34.41,32.84,34.41,2459800,0
2005-05-18,34.52,35.09,34.04,34.34,1123600,0
2005-05-19,34.34,35.23,34.23,35.18,1010200,0
2005-05-20,35.2,35.32,35.08,35.17,1318800,0
2005-05-23,35.17,35.73,35.12,35.6,1015200,0
2005-05-24,35.6,36.09,35.5,36.09,827600,0
2005-05-25,36.09,36.44,35.6,36.22,885200,0
2005-05-26,36.27,36.62,36,36.58,956100,0
2005-05-27,36.81,37.04,36.58,37,775700,0
2005-05-31,37,38.62,36.58,38.45,3941900,0
2005-06-01,38.51,39.3,37.8,39.28,2263800,0
2005-06-02,39.28,39.44,38.82,38.9,1079900,0
2005-06-03,39.05,39.57,38.68,39.14,931400,0
2005-06-06,39.29,39.48,38.57,38.93,870000,0
2005-06-07,39.02,39.51,38.52,38.6,779900,0
2005-06-08,38.6,39.3,37.96,38.72,1867900,0
2005-06-09,38.81,39.45,38.51,39.45,1531500,0
2005-06-10,39.64,39.64,38.8,39.12,780900,0
2005-06-13,39,39.56,38.63,39.47,1195500,0
2005-06-14,39.47,39.99,39.09,39.85,1055100,0
2005-06-15,40.02,40.33,39.82,39.97,871300,0
2005-06-16,40.1,40.31,39.76,40.22,1326000,0
2005-06-17,40.47,40.89,40.14,40.6,1193600,0
2005-06-20,40.6,41.28,40.14,40.83,1332700,0
2005-06-21,40.76,41.1,40.16,40.22,1781900,0
2005-06-22,40.36,40.81,39.64,40.47,1070700,0
2005-06-23,40.47,41.09,40.03,40.22,887400,0
2005-06-24,40.3,40.6,39.82,39.88,715800,0
2005-06-27,39.94,40.55,39.94,40.52,1567600,0
2005-06-28,40.52,40.52,39.53,39.64,825300,0
2005-06-29,39.44,39.86,39.14,39.79,755500,0
2005-06-30,40,40.56,39.87,39.89,907600,0
2005-07-01,40.14,41.15,40.06,41.14,1262700,0
2005-07-05,41.5,42.47,41.44,42.43,1193900,0
2005-07-06,42.9,43.22,41.14,41.48,1190500,0
2005-07-07,41.11,42.15,40.87,42.12,825000,0
2005-07-08,42.37,42.5,41.3,41.78,697300,0
2005-07-11,41.78,41.91,41.3,41.9,841700,0
2005-07-12,42,42.53,41.73,42.53,1053800,0
2005-07-13,42.45,42.53,41.54,41.83,753900,0
2005-07-14,41.6,41.91,39.9,39.99,1553500,0
2005-07-15,40.12,40.75,39.84,40.03,1072700,0
2005-07-18,39.65,40.03,39,39.84,924300,0
2005-07-19,39.91,41.21,39.8,41.1,833600,0
2005-07-20,41.1,41.3,40.3,41.22,803800,0
2005-07-21,41.01,41.3,40.01,40.7,543400,0
2005-07-22,41.15,41.91,41.14,41.81,845500,0
2005-07-25,41.67,42.21,41.23,41.89,804600,0
2005-07-26,41.63,41.95,41.26,41.82,696200,0
2005-07-27,41.8,42.54,41.56,42.54,873600,0
2005-07-28,43.15,43.51,41.91,42.57,974700,0
2005-07-29,42.79,43,42.29,42.49,766900,0
2005-08-01,41.54,43.22,41.54,42.87,633200,0
2005-08-02,43.07,43.87,42.83,43.82,1095800,0
2005-08-03,43.72,44.64,43.64,43.95,1734300,0
2005-08-04,43.75,44.88,43.75,44.46,955200,0
2005-08-05,44.46,44.53,43.47,43.9,700200,0
2005-08-08,44.4,45.33,44.38,44.6,849000,0
2005-08-09,44.85,45.15,44.18,44.8,897400,0
2005-08-10,45.3,46.14,45.09,46.08,1078000,0
2005-08-11,46.08,46.4,45.43,46.11,1205100,0
2005-08-12,46.22,46.72,45.81,46.49,769400,0
2005-08-15,46.49,46.76,46.05,46.2,1211400,0
2005-08-16,46.05,46.45,45.41,45.47,933000,0
2005-08-17,45.17,46.07,43.93,44.5,1340300,0
2005-08-18,43.6,44.7,43.51,44.33,1330500,0
2005-08-19,44.68,44.85,44.5,44.61,973200,0
2005-08-22,45.25,45.4,44.75,45.08,838400,0
2005-08-23,45.3,45.75,44.56,44.94,915300,0
2005-08-24,45.12,46.74,45.1,46.01,1221900,0
2005-08-25,46.02,46.26,45.6,45.93,514200,0
2005-08-26,46.15,46.15,45,45.53,677700,0
2005-08-29,47.75,47.75,44.75,45.56,1323800,0
2005-08-30,45.72,46.51,45.71,46.17,1293800,0
2005-08-31,46.05,47.75,45.89,47.22,1474900,0
2005-09-01,47.75,48.25,46.8,47.17,1490500,0
2005-09-02,47.16,47.17,45.49,45.86,969200,0
2005-09-06,46.32,46.56,45.49,46.32,676200,0
2005-09-07,46.49,47.45,46.04,46.4,814300,0
2005-09-08,46.5,46.87,46.09,46.19,747300,0
2005-09-09,46.4,47.45,46.4,47.2,869300,0
2005-09-12,47.15,47.16,45.87,46,708600,0
2005-09-13,46.1,46.45,45.74,45.85,976400,0
2005-09-14,46.19,46.78,45.8,46.57,708800,0
2005-09-15,46.65,47.45,46.52,46.98,1234400,0
2005-09-16,47.11,47.54,46.57,47,953200,0
2005-09-19,48.9,50.22,48.81,49.84,1682400,0
2005-09-20,50.7,50.7,48.23,48.81,1452800,0
2005-09-21,49.61,50.84,49.5,49.92,1645400,0
2005-09-22,49.93,50.58,48.03,48.79,1489400,0
2005-09-23,48.91,48.91,47.47,47.89,774500,0
2005-09-26,47.89,49.53,47.7,49.37,1123700,0
2005-09-27,49.37,49.6,48.4,48.59,1248700,0
2005-09-28,49.1,50.6,48.76,50.3,1719000,0
2005-09-29,50.66,50.9,49.62,50.06,1328800,0
2005-09-30,50.03,50.03,48.91,49.1,947100,0
2005-10-03,49.39,50.32,49.18,49.85,2216600,0
2005-10-04,49.58,49.61,47.24,47.65,1749200,0
2005-10-05,47.95,48.09,45.5,45.83,2177700,0
2005-10-06,45,45.42,42.1,43.81,2492400,0
2005-10-07,44.5,44.92,43.6,44.63,1476400,0
2005-10-10,44.8,44.8,43.37,44.3,957700,0
2005-10-11,44.98,48.59,44.91,47.68,3971100,0
2005-10-12,48.77,49.69,46.4,46.64,2693500,0
2005-10-13,45.6,45.87,43.25,44.51,2112800,0
2005-10-14,44.52,45.86,44.48,45.39,2070300,0
2005-10-17,46,47.7,45.76,47.46,1723400,0
2005-10-18,47.47,47.48,44.22,44.23,1706000,0
2005-10-19,44.24,45.01,42.54,44.88,1901100,0
2005-10-20,44.5,44.69,42.76,43.34,1416700,0
2005-10-21,43.31,44.17,43.01,43.26,1021300,0
2005-10-24,43.26,45.68,42.77,45.68,1130800,0
2005-10-25,45.81,46.81,45.08,46.5,1311400,0
2005-10-26,46.5,47.76,46,46.25,1380500,0
2005-10-27,46.2,46.2,43.78,44.35,1668100,0
2005-10-28,44.1,45.44,42.28,45.12,1351200,0
2005-10-31,45.23,46.19,44.57,45.33,906100,0
2005-11-01,45.33,45.7,44.55,45.33,1056700,0
2005-11-02,45.32,46.16,44.71,46.09,976800,0
2005-11-03,46.4,46.86,45.9,46.39,786000,0
2005-11-04,46.39,46.39,44.45,44.86,842700,0
2005-11-07,44.86,44.95,43.51,44.3,1174200,0
2005-11-08,44.3,44.56,43.7,44,954000,0
2005-11-09,44.1,44.26,42.79,42.86,2119800,0
2005-11-10,42.87,42.87,39.98,40.34,2272200,0
2005-11-11,40.5,42.2,40.49,42.02,1431700,0
2005-11-14,42.4,42.98,41.26,41.93,1001400,0
2005-11-15,41.93,43.47,41.63,41.82,1117700,0
2005-11-16,42.6,43.84,42.07,43.66,1020800,0
2005-11-17,44.65,44.7,43.62,43.92,1447200,0
2005-11-18,43.98,44.01,42.59,42.86,993600,0
2005-11-21,43.4,45.15,43.2,45.14,1037600,0
2005-11-22,46,46.55,45.47,46.54,1832500,0
2005-11-23,46.29,46.39,45.62,46.26,1378100,0
2005-11-25,46.7,47.37,46.62,47.35,652300,0
2005-11-28,47.35,47.36,45,45.27,1577300,0
2005-11-29,45.48,46.25,44.86,45.07,706900,0
2005-11-30,45.25,46.7,45.19,46.26,1200400,0
2005-12-01,46.65,48.04,46.12,47.72,1188900,0
2005-12-02,47.8,48.33,47.62,48.33,1047800,0
2005-12-05,48.75,50.54,48.75,49.79,1923100,0
2005-12-06,50,51.16,49.97,50.34,1455700,0
2005-12-07,51.2,51.3,49.9,50.27,1253000,0
2005-12-08,50.46,51.12,50.3,50.98,1162300,0
2005-12-09,50.98,50.98,50.1,50.2,999200,0
2005-12-12,51.9,52.18,51,51.73,1363400,0
2005-12-13,52.9,53.52,52.02,52.15,1532200,0
2005-12-14,52.15,52.55,51.07,52.27,1183300,0
2005-12-15,52.27,52.4,50.8,51.3,1301800,0
2005-12-16,51.3,51.3,49.8,50,1525800,0
2005-12-19,50.15,50.4,49.42,49.96,1138600,0
2005-12-20,50.5,51,50.37,50.61,809800,0
2005-12-21,50.7,51.24,49.83,50.09,1108000,0
2005-12-22,50.45,51.06,50.2,50.51,1020100,0
2005-12-23,50.51,50.71,49.6,50.7,835500,0
2005-12-27,50.45,50.45,48.7,48.96,848600,0
2005-12-28,49.1,50.16,48.81,49.97,690400,0
2005-12-29,49.97,50.82,49.46,49.8,955900,0
2005-12-30,49.6,50.36,49.3,50.07,635400,0
2006-01-03,51,52.39,50.71,52.12,1582800,0
2006-01-04,51.8,53.57,51.21,53.47,1638300,0
2006-01-05,53.47,53.48,50.14,50.3,1736300,0
2006-01-06,50.75,51.86,50.74,51,1352600,0
2006-01-09,51,51.53,50.75,51.25,754300,0
2006-01-10,51.04,51.93,51.04,51.26,934100,0
2006-01-11,51.27,51.55,50.35,50.65,1052500,0
2006-01-12,51.05,51.53,50.16,50.29,1144400,0
2006-01-13,49.97,51.32,49.97,51.05,818600,0
2006-01-17,51.56,51.8,50.56,51.2,1925500,0
2006-01-18,51.2,51.2,49.22,50.15,1329100,0
2006-01-19,50.15,51.8,49.72,51.74,1064800,0
2006-01-20,52.2,54.5,51.52,51.68,2684200,0
2006-01-23,51.67,52.25,50.97,52.03,860800,0
2006-01-24,51.65,52.48,51.5,51.7,702900,0
2006-01-25,51.8,52.05,49.49,49.85,1010400,0
2006-01-26,51,51,48.42,49.35,1525000,0
2006-01-27,50,50.25,49.41,49.82,1017800,0
2006-01-30,50.7,51.95,50.5,51.55,917000,0
2006-01-31,51.55,52.42,50.87,52.4,1239700,0
2006-02-01,52.4,53.07,51.41,51.55,1020000,0
2006-02-02,51.57,51.68,49.83,50.59,900200,0
2006-02-03,50.55,50.84,49.77,50.35,733400,0
2006-02-06,50.9,51.22,49.85,50.63,828600,0
2006-02-07,50.35,50.36,47.1,47.17,1291800,0
2006-02-08,47.75,47.78,45.7,47.15,1476100,0
2006-02-09,46,46.85,44.01,44.07,2737500,0
2006-02-10,43.75,44.44,42.02,42.54,2435000,0
2006-02-13,42.45,42.63,40.7,40.91,2118400,0
2006-02-14,40.49,41.56,38.86,41.13,2968000,0
2006-02-15,41.5,41.93,40.31,40.52,1863100,0
2006-02-16,41.6,42.81,41.17,42.56,1330800,0
2006-02-17,44.1,44.1,42.56,42.62,1879300,0
2006-02-21,43.14,43.51,42.23,42.54,1639800,0
2006-02-22,41.48,41.48,40.45,40.87,1461100,0
2006-02-23,40.93,41.4,40.35,41.1,2025000,0
2006-02-24,42,42.25,41.07,41.24,1354600,0
2006-02-27,41,41,39.24,39.35,1640800,0
2006-02-28,39.36,39.38,38.18,38.65,3018300,0
2006-03-01,38.86,39.27,38.52,38.88,1837600,0
2006-03-02,39.1,39.8,38.91,39.42,3482600,0
2006-03-03,38.8,40.7,38.8,40.29,2067000,0
2006-03-06,39.54,39.75,37.91,38.08,1644100,0
2006-03-07,37.83,37.98,35.97,36.39,2093600,0
2006-03-08,35.52,36.49,35.07,36.3,2097700,0
2006-03-09,36.8,36.88,35.72,36.56,1995400,0
2006-03-10,36.04,37.35,35.97,36.92,2047500,0
2006-03-13,37.2,38.4,37.16,38.27,2526500,0
2006-03-14,38.5,38.84,37.65,38.64,1666500,0
2006-03-15,38.64,38.81,37.81,38.42,1624100,0
2006-03-16,38.43,39.81,37.89,39.63,1893300,0
2006-03-17,39.63,39.7,38.99,39.09,2050900,0
2006-03-20,39.09,39.3,37.69,37.94,1500300,0
2006-03-21,37.3,37.66,36.52,36.91,2326700,0
2006-03-22,36.91,37.9,36.84,37.19,2189400,0
2006-03-23,38.75,41,38.75,40.47,4041600,0
2006-03-24,40.5,41.48,40.5,41.37,2020600,0
2006-03-27,41,41,40.06,40.61,1624800,0
2006-03-28,40.85,41.2,40.6,40.69,1391200,0
2006-03-29,40.25,41.29,40,41.08,1036100,0
2006-03-30,41.45,42.33,41.3,41.89,1994700,0
2006-03-31,41.8,42.04,40.96,41.9,1400900,0
2006-04-03,42.09,42.6,41.95,42.25,1485000,0
2006-04-04,42.25,42.5,41.68,42.5,1142900,0
2006-04-05,42.26,42.67,41.81,42.2,1101200,0
2006-04-06,42.6,42.8,42.02,42.26,1370700,0
2006-04-07,42.1,42.32,41.29,41.39,2388900,0
2006-04-10,42.3,42.85,41.93,42.12,1023200,0
2006-04-11,42.71,42.88,42.19,42.48,1289700,0
2006-04-12,42.4,42.93,41.6,41.86,1075300,0
2006-04-13,41.86,42.15,41.27,41.85,784600,0
2006-04-17,42.45,43.26,42.19,43.25,1015600,0
2006-04-18,43.85,45.62,43.65,45.5,1831100,0
2006-04-19,44.85,47.36,44.77,47.18,2678900,0
2006-04-20,47.6,47.6,46.12,46.6,1797400,0
2006-04-21,46.7,47.81,46.7,47.63,1239000,0
2006-04-24,47.3,47.65,45.68,46.15,1666400,0
2006-04-25,46.7,47.19,45.21,45.71,1317900,0
2006-04-26,45.72,46.99,44.9,45.08,968700,0
2006-04-27,44.5,45.36,43.19,44.11,2035800,0
2006-04-28,44.4,44.95,44.12,44.6,1176100,0
2006-05-01,45.16,46.3,45.16,45.41,1398500,0
2006-05-02,46.2,46.5,45.58,46.4,1003600,0
2006-05-03,46.41,47.9,46.2,47.5,2881800,0
2006-05-04,47.15,48.82,46.54,47.07,2269200,0
2006-05-05,47.75,47.88,47.25,47.67,959100,0
2006-05-08,46.65,48.3,46.65,48.16,1422900,0
2006-05-09,48.65,49.2,48.4,48.9,1707800,0
2006-05-10,48.9,50.25,48.84,49.96,2188900,0
2006-05-11,50.86,51.75,49.5,49.92,2155600,0
2006-05-12,49.9,49.9,47.77,47.94,2295100,0
2006-05-15,46.1,46.64,45.28,46.02,2561700,0
2006-05-16,46.27,46.5,44.74,44.94,2663200,0
2006-05-17,44.85,45.32,43.75,44.18,2314500,0
2006-05-18,44.33,44.84,42.97,43.02,1233000,0
2006-05-19,42.92,43.18,41.55,42.56,2633000,0
2006-05-22,41.6,42.17,40.47,41.9,2488500,0
2006-05-23,42.36,43.65,42.35,42.48,2045400,0
2006-05-24,42.49,43.08,40.75,41.7,2153500,0
2006-05-25,42.2,42.88,41.6,42.4,1263500,0
2006-05-26,42.49,42.88,42.06,42.59,935200,0
2006-05-30,43.6,43.75,42.09,42.15,1913400,0
2006-05-31,42.15,43.07,42.03,42.73,2242900,0
2006-06-01,42.74,44.12,42.14,44.01,2050800,0
2006-06-02,44.65,45.18,43.9,45.03,1353500,0
2006-06-05,45.4,45.66,42.91,42.97,1430400,0
2006-06-06,42.95,43.87,42.25,43.38,1278500,0
2006-06-07,43.35,43.36,41.12,41.2,1491600,0
2006-06-08,41.2,41.36,39.42,41.27,1735200,0
2006-06-09,41.65,42.08,40.38,41.12,1634500,0
2006-06-12,41.29,41.87,40.11,40.19,1205400,0
2006-06-13,40.08,40.29,38.65,38.97,1937000,0
2006-06-14,39.05,40.92,39.05,40.82,1901300,0
2006-06-15,41.25,42.97,41.13,42.82,1639700,0
2006-06-16,42.83,43.33,41.49,43.23,1534100,0
2006-06-19,43.13,43.13,41.04,41.17,1516100,0
2006-06-20,41.5,41.88,40.65,40.9,1667600,0
2006-06-21,40.83,42.5,40.83,42.14,1425300,0
2006-06-22,42.1,42.55,41.32,41.93,1081400,0
2006-06-23,43.99,44.68,43.65,44.2,2352900,0
2006-06-26,44.2,44.93,43.1,44.82,1656700,0
2006-06-27,45,46.13,44.81,45.72,1750800,0
2006-06-28,46.13,46.84,45.59,46.78,2085700,0
2006-06-29,47.2,48.7,47.03,48.6,1715200,0
2006-06-30,48.7,49.46,47.86,48.94,1480200,0
2006-07-03,49.3,49.72,48.93,49.71,474300,0
2006-07-05,49.25,49.25,47.31,48.89,1605600,0
2006-07-06,48.82,49.23,47.74,47.96,1325200,0
2006-07-07,47.93,48.73,46.4,46.89,1275200,0
2006-07-10,46.89,47.49,46.16,46.61,892000,0
2006-07-11,46.81,47.38,46.26,47.14,880600,0
2006-07-12,47.31,47.46,46.45,47.03,955700,0
2006-07-13,47.18,47.25,45.73,46.08,1152400,0
2006-07-14,46.45,46.65,45.36,46.52,933100,0
2006-07-17,46.19,46.29,44.57,44.95,1138600,0
2006-07-18,45.4,45.88,44.56,45.28,988300,0
2006-07-19,45.29,46.41,44.97,46.05,921800,0
2006-07-20,46.04,46.3,44.69,44.75,926400,0
2006-07-21,44.76,44.9,43.78,43.78,831800,0
2006-07-24,44,45.72,44,45.69,814100,0
2006-07-25,46.15,47.89,46.15,47.78,1247300,0
2006-07-26,47.65,49.56,47.45,48.96,1155900,0
2006-07-27,46.85,47.48,44.5,45.28,4112100,0
2006-07-28,45.28,46.2,45.13,45.65,1586400,0
2006-07-31,46.01,46.8,45.9,46.38,1254200,0
2006-08-01,46.25,46.4,44.99,45.63,1428300,0
2006-08-02,46,46.38,43.78,44.39,2531700,0
2006-08-03,43.57,43.95,43.13,43.32,2354400,0
2006-08-04,43.82,43.9,42.37,42.87,1215300,0
2006-08-07,42.87,43.84,42.54,43.4,1314100,0
2006-08-08,43.4,44.2,43.22,43.69,1652500,0
2006-08-09,44.15,45.52,44,44.95,1802300,0
2006-08-10,44.96,45.36,44.36,45.04,1480000,0
2006-08-11,45.15,45.67,44.6,44.67,881500,0
2006-08-14,44.66,44.67,42.64,43.07,1325000,0
2006-08-15,43.5,43.67,42.74,43.51,1166800,0
2006-08-16,43.88,44.59,43.22,43.45,1125100,0
2006-08-17,41.49,42.37,41,41.85,3854700,0
2006-08-18,41.95,42.07,41.21,41.67,3013900,0
2006-08-21,41.87,42.3,41.34,41.38,1961700,0
2006-08-22,41.5,41.8,41.16,41.58,2551100,0
2006-08-23,41.35,41.51,40.3,41.35,2434200,0
2006-08-24,41.36,43.02,41.18,43.02,2282600,0
2006-08-25,45.7,47.15,44.67,45.07,2870900,0
2006-08-28,44.82,45.03,43.75,44.21,1719700,0
2006-08-29,44.22,44.22,43.23,43.62,1792600,0
2006-08-30,43.52,43.75,42.67,43.17,1125900,0
2006-08-31,43.2,43.89,42.9,43.24,1047800,0
2006-09-01,43.25,44.5,43.25,44.28,1186200,0
2006-09-05,43.22,44.28,43.16,44.05,1471400,0
2006-09-06,43.5,43.64,42.51,42.71,1786400,0
2006-09-07,42.43,42.48,41.57,41.9,1707800,0
2006-09-08,41.8,41.99,40.12,40.17,1593600,0
2006-09-11,39.62,39.63,38.63,38.76,1899400,0
2006-09-12,38.7,39.76,38.2,38.38,1431000,0
2006-09-13,38.53,39.65,38.45,38.99,1168800,0
2006-09-14,39.01,39.23,37.6,37.85,1580100,0
2006-09-15,37.6,37.84,37.18,37.64,1508100,0
2006-09-18,37.75,38.86,37.55,38.62,1357900,0
2006-09-19,38.87,39.41,37.52,38.01,1352600,0
2006-09-20,37.72,38.25,36.64,36.84,1419000,0
2006-09-21,37.45,38.18,37.25,37.74,1325500,0
2006-09-22,38.04,38.04,37,37.06,1272000,0
2006-09-25,36.45,36.93,34.99,36.73,2251800,0
2006-09-26,36.74,37.55,36.49,37.15,1571300,0
2006-09-27,37.3,38.86,37.3,38.67,3372800,0
2006-09-28,38.64,39.1,38.01,38.48,1442900,0
2006-09-29,38.47,39.01,37.69,38.54,1268900,0
2006-10-02,38.54,38.65,37.18,37.3,1315000,0
2006-10-03,37,37.01,36.03,36.25,1943300,0
2006-10-04,36.13,36.7,34.9,36.47,2308500,0
2006-10-05,37.25,37.88,36.59,36.98,1685900,0
2006-10-06,36.77,37.43,36.45,37.27,1655100,0
2006-10-09,38.15,38.63,37.14,37.29,1665800,0
2006-10-10,37.29,38.73,37.25,38.7,1895900,0
2006-10-11,38.35,38.61,37.5,37.61,1190600,0
2006-10-12,37.63,38.53,37.63,38.35,828600,0
2006-10-13,38.55,39.4,38.49,39.3,1145900,0
2006-10-16,39.3,40.94,39.3,40.87,1125000,0
2006-10-17,40.66,40.81,39.27,39.68,1161600,0
2006-10-18,38.99,39.18,37.97,38.31,2723000,0
2006-10-19,38.53,39.55,38.48,39.41,1604300,0
2006-10-20,39.34,39.6,38.69,38.85,1357300,0
2006-10-23,38.85,39.94,38.84,39.64,1446800,0
2006-10-24,39.4,40.7,39.34,40.55,1201100,0
2006-10-25,40.95,42.07,40.21,41.83,1586600,0
2006-10-26,43.15,43.15,41.11,41.99,2974000,0
2006-10-27,41.99,42.18,40.42,40.74,1777000,0
2006-10-30,40,40.46,39.72,39.84,1446400,0
2006-10-31,39.84,40.81,39.67,40.79,1671900,0
2006-11-01,41.04,41.43,40.04,40.45,1416900,0
2006-11-02,40.22,41.21,39.65,40.53,1440500,0
2006-11-03,40.9,42.34,40.9,42.22,1069100,0
2006-11-06,42.22,42.44,41.76,42.09,1049300,0
2006-11-07,42.19,42.19,41.21,41.64,1331600,0
2006-11-08,41.44,42.93,41.38,42.53,925700,0
2006-11-09,42.77,43.82,42.62,43.26,1098900,0
2006-11-10,43.23,43.24,42.29,42.57,850200,0
2006-11-13,42.1,43,41.63,42.91,1139200,0
2006-11-14,43,43.3,42.34,43.15,1252700,0
2006-11-15,43.25,45.2,43,44.55,2093200,0
2006-11-16,44.87,45.02,43.2,43.64,1986000,0
2006-11-17,44,47.43,44,46.41,3717400,0
2006-11-20,46.3,47.16,45.78,46.57,2117000,0
2006-11-21,47.01,47.78,46.82,46.92,1799700,0
2006-11-22,47.07,47.29,46.09,47.29,1273900,0
2006-11-24,47.32,47.68,46.64,46.85,507300,0
2006-11-27,46.96,47.24,46.73,46.83,1117300,0
2006-11-28,46.94,48.04,46.94,47.84,1885800,0
2006-11-29,48.09,49.74,47.9,49.7,1766200,0
2006-11-30,49.7,50.16,48.94,49.77,2611500,0
2006-12-01,49.7,49.71,48.5,49.65,2127500,0
2006-12-04,49.06,49.7,47.67,48.19,1752600,0
2006-12-05,48.42,49.01,47.76,48.02,1637700,0
2006-12-06,48.03,48.92,47.81,47.94,1173500,0
2006-12-07,47.8,47.97,46.89,47.07,2140300,0
2006-12-08,47.51,47.56,46.8,46.99,1456100,0
2006-12-11,46.35,47.44,46.29,46.8,1232200,0
2006-12-12,46.7,47.32,46.5,47.06,1617100,0
2006-12-13,47.11,48.12,47.04,47.86,1481300,0
2006-12-14,48,48.96,47.63,48.53,1444600,0
2006-12-15,48.5,48.55,47.91,47.95,1105900,0
2006-12-18,48.97,49.23,46.93,47.05,2179000,0
2006-12-19,47,48.36,46.5,48.32,2481400,0
2006-12-20,48.22,48.48,47.25,47.33,1078400,0
2006-12-21,47.7,47.87,46.82,47.07,886400,0
2006-12-22,47.18,47.39,46.63,46.97,658600,0
2006-12-26,46.8,47.29,45.91,46.25,1162200,0
2006-12-27,46.25,46.9,45.84,46.85,941800,0
2006-12-28,46.7,47.21,46.63,46.73,646500,0
2006-12-29,46.73,46.73,45.74,45.95,1017500,0
2007-01-03,45.35,45.36,41.86,42.29,4455400,0
2007-01-04,41.8,42.05,40.22,40.43,4407200,0
2007-01-05,40.44,41.1,39.85,41,3722100,0
2007-01-08,41.72,42.42,41.38,42.12,2464200,0
2007-01-09,41.4,41.95,40.78,41.24,2170300,0
2007-01-10,41.04,41.4,40.71,41.3,1734300,0
2007-01-11,41.15,42,40.76,40.9,2581500,0
2007-01-12,41.02,42.51,41.01,42.3,1250000,0
2007-01-16,42.3,42.71,41.28,41.47,1077200,0
2007-01-17,41.25,41.64,40.8,41.45,2396200,0
2007-01-18,41.45,41.99,40.32,40.39,2010400,0
2007-01-19,40.31,40.97,39.3,40.83,4422900,0
2007-01-22,41.2,41.36,40.33,41.02,1793600,0
2007-01-23,41.49,42.65,41.47,42.13,1891500,0
2007-01-24,42.05,42.19,41.2,41.87,1806800,0
2007-01-25,41.86,41.98,40.9,41.09,963400,0
2007-01-26,41.29,42.04,41.19,41.72,1356300,0
2007-01-29,41.88,42.08,40.92,41.1,1724800,0
2007-01-30,41.36,42.36,41.33,42.16,1940600,0
2007-01-31,42.26,43.69,42.05,42.81,2351900,0
2007-02-01,43.09,43.63,42.17,43.63,1778600,0
2007-02-02,43.68,44,42.99,43.46,1390100,0
2007-02-05,43.75,44.06,42.79,43.03,1015100,0
2007-02-06,43.41,43.5,42.25,43.06,1138400,0
2007-02-07,42.9,43.35,42.1,42.7,976000,0
2007-02-08,41.89,41.95,40.16,40.85,4750100,0
2007-02-09,41.35,42.36,41.09,41.73,2666800,0
2007-02-12,41.04,41.29,39.83,40.39,1708711,0
2007-02-13,40.64,41.12,40.53,41,957827,0
2007-02-14,40.95,41.99,40.9,41.7,2011724,0
2007-02-15,42.52,42.52,40.87,41.32,1175100,0
2007-02-16,41.32,42.01,41.32,41.69,850000,0
2007-02-20,40.86,41.31,40.66,41.17,1014900,0
2007-02-21,41.28,42.03,40.76,41.95,1483900,0
2007-02-22,42.49,43.28,42.17,42.97,2229400,0
2007-02-23,43.1,43.54,42.59,42.69,1385200,0
2007-02-26,42.69,44.59,42.69,44.2,1838674,0
2007-02-27,43.35,44.13,42.61,42.91,1705500,0
2007-02-28,42.94,43.73,42.35,43.18,1565200,0
2007-03-01,42.97,43.29,41.91,42.92,2159980,0
2007-03-02,42.83,43,41.8,41.83,950100,0
2007-03-05,41.47,41.62,40.88,40.96,1435400,0
2007-03-06,41.33,41.44,40.94,41.04,1471300,0
2007-03-07,41,42.96,40.99,42.15,1214300,0
2007-03-08,42.39,42.55,41.71,41.96,764400,0
2007-03-09,42.15,42.33,41.2,41.37,1034900,0
2007-03-12,41.38,41.54,40.82,41.27,836460,0
2007-03-13,41.11,41.78,40.17,40.25,1350200,0
2007-03-14,40.35,40.56,39.37,40.25,1497100,0
2007-03-15,40.07,40.52,39.97,40.18,666590,0
2007-03-16,40.25,40.41,39.9,39.94,782700,0
2007-03-19,40.34,40.72,40.1,40.49,846462,0
2007-03-20,40.38,41.16,40,41.16,1246900,0
2007-03-21,41.23,42.57,41.08,42.35,1665300,0
2007-03-22,42.69,42.98,42.38,42.52,1196300,0
2007-03-23,42.61,42.75,41.97,42.2,1622300,0
2007-03-26,42.32,42.63,41.91,42.43,1117049,0
2007-03-27,42.25,42.26,41.73,42.11,1121800,0
2007-03-28,42.4,42.48,41.6,41.91,1092900,0
2007-03-29,42.4,42.4,41.28,41.84,2045940,0
2007-03-30,42.46,42.5,41.52,41.71,1317900,0
2007-04-02,41.66,42.25,41.59,41.84,1025000,0
2007-04-03,41.63,42.18,41.15,42.08,1111600,0
2007-04-04,42.09,42.57,41.69,42.55,1512916,0
2007-04-05,42.55,43.66,42.4,43.5,1914000,0
2007-04-09,43.71,44.08,43.21,43.6,1317800,0
2007-04-10,43.77,44.56,43.55,43.99,1708506,0
2007-04-11,44.36,44.72,43.22,43.56,1407042,0
2007-04-12,43.71,44.32,43.53,44.14,1144900,0
2007-04-13,44.26,44.46,43.86,44.44,664885,0
2007-04-16,44.5,44.66,44.06,44.37,591090,0
2007-04-17,44.76,44.9,44.13,44.48,1103358,0
2007-04-18,44.15,44.48,43.62,43.64,945722,0
2007-04-19,43.5,43.5,42.28,42.33,1174024,0
2007-04-20,42.7,43.05,42.63,43.05,893900,0
2007-04-23,43.2,43.58,42.9,43.21,921490,0
2007-04-24,43.13,44.37,43.01,44.34,1722700,0
2007-04-25,44.65,45.82,44.37,45.46,1520600,0
2007-04-26,45.1,46.31,44.49,45.91,2005900,0
2007-04-27,45.91,45.91,44.9,44.9,1331800,0
2007-04-30,44.91,45.19,43.66,43.75,1051040,0
2007-05-01,43.74,43.78,43.03,43.36,1393038,0
2007-05-02,43.5,44.87,43.46,44.7,1259716,0
2007-05-03,44.61,45.75,44.26,45.22,2590933,0
2007-05-04,45.47,45.55,44.89,45.13,1189800,0
2007-05-07,45.14,45.39,44.69,44.99,1232130,0
2007-05-08,45.17,45.17,43.98,44.79,1060100,0
2007-05-09,44.67,44.72,44.21,44.51,895700,0
2007-05-10,44.52,44.59,43.3,43.57,1096400,0
2007-05-11,43.71,44.25,43.65,44.02,870500,0
2007-05-14,44.6,46.09,44.6,46.09,3402271,0
2007-05-15,49.31,51.6,46.75,47.11,3544199,0
2007-05-16,47.12,47.83,46.18,47.06,1895561,0
2007-05-17,46.89,48.18,46.54,47.72,1800100,0
2007-05-18,47.84,48.44,47.84,48.15,1232500,0
2007-05-21,48.05,48.82,47.86,48.24,1520800,0
2007-05-22,48.25,48.43,47.45,47.62,1159100,0
2007-05-23,47.74,48.09,47.28,47.31,1016400,0
2007-05-24,47.27,47.87,45.92,45.98,1382100,0
2007-05-25,46.4,46.89,46.28,46.82,524300,0
2007-05-29,46.79,46.79,45.84,45.94,992000,0
2007-05-30,45.5,47.35,45.48,47.26,1528425,0
2007-05-31,48,48.1,46.8,48.04,2515900,0
2007-06-01,48.74,52.65,48.65,52.61,7494422,0
2007-06-04,52.05,54.28,51.34,51.65,3649572,0
2007-06-05,52.53,52.53,50.81,51.05,1976755,0
2007-06-06,50.95,50.96,49.83,50.14,1341000,0
2007-06-07,50.02,50.85,49.01,49.07,1462500,0
2007-06-08,49,49.57,48.53,49.5,934998,0
2007-06-11,49.56,50.15,49.4,49.5,1675500,0
2007-06-12,49.4,49.84,48.71,49.42,1121400,0
2007-06-13,49.17,49.49,48.78,49.27,1744400,0
2007-06-14,49.61,50.24,49.59,49.84,1545900,0
2007-06-15,50.31,50.58,49.85,50.11,1176900,0
2007-06-18,50.44,50.7,49.8,50.4,1149900,0
2007-06-19,50.1,50.18,49.4,49.6,1176652,0
2007-06-20,49.75,50.16,48.22,48.55,1687154,0
2007-06-21,50.5,50.8,48.79,49.96,2593765,0
2007-06-22,50,50.05,47.08,47.88,3433400,0
2007-06-25,47.25,47.76,46.79,47.19,2294200,0
2007-06-26,47.01,47.18,45.67,45.93,2493848,0
2007-06-27,45.22,45.89,44.75,45.8,1774400,0
2007-06-28,45.95,46.71,45.15,45.24,1616868,0
2007-06-29,46,46.32,45.35,45.55,1719200,0
2007-07-02,45.91,46.28,45.52,46.28,1325100,0
2007-07-03,46.28,46.87,45.98,46.81,638600,0
2007-07-05,46.78,46.88,45.98,46.71,1355200,0
2007-07-06,46.85,47.1,46.25,47.08,1273833,0
2007-07-09,47,47.96,46.92,47.86,1759000,0
2007-07-10,47.16,48.5,47.05,47.95,1836843,0
2007-07-11,47.63,48.05,47.63,47.89,1237500,0
2007-07-12,48.14,48.3,47.16,48.15,1847100,0
2007-07-13,47.81,50.39,47.81,50.03,2324800,0
2007-07-16,50.08,50.08,49.34,49.42,2042800,0
2007-07-17,49.98,51.1,49.43,49.96,2384200,0
2007-07-18,49.99,51,49.5,50.77,1371600,0
2007-07-19,50.95,51.38,50.58,50.97,1274700,0
2007-07-20,50.61,50.97,49.27,49.56,1692697,0
2007-07-23,49.75,49.75,48.03,48.47,1272000,0
2007-07-24,47.56,47.91,46.06,46.42,1578686,0
2007-07-25,46.8,48.23,46.08,47.85,1984331,0
2007-07-26,48.03,51.28,47.73,48.99,6125150,0
2007-07-27,49.38,50.29,48.92,48.97,2815597,0
2007-07-30,48.85,49.81,48.3,48.81,1928894,0
2007-07-31,49.59,50.5,47.88,48.05,1949591,0
2007-08-01,47.9,49.4,47.06,48.5,2044500,0
2007-08-02,48.61,49.18,47.54,48.33,1567913,0
2007-08-03,48.22,49.21,47.14,47.32,1650870,0
2007-08-06,47.1,47.48,45.66,47.13,1512039,0
2007-08-07,46.84,47.81,46.33,47.23,1808113,0
2007-08-08,48.01,48.68,46.71,47.61,2083715,0
2007-08-09,46.51,49.87,46.51,48.19,2153501,0
2007-08-10,47.76,48.85,46.71,48.04,1505111,0
2007-08-13,48.5,49.92,47.25,47.47,1416800,0
2007-08-14,47.71,48.02,46.35,46.68,1072211,0
2007-08-15,46.71,47.64,44.96,45.22,1749209,0
2007-08-16,45.13,46.31,43.42,45.77,1724000,0
2007-08-17,47.39,47.39,45.59,46.36,1603700,0
2007-08-20,46,46.39,44.74,45.69,1079300,0
2007-08-21,45.32,45.34,43.8,44.54,1477300,0
2007-08-22,44.62,45.08,43.68,44.33,1069600,0
2007-08-23,44.63,44.88,43.6,44.37,1003400,0
2007-08-24,44.31,44.91,43.95,44.82,819500,0
2007-08-27,44.59,44.59,43.24,43.87,1043028,0
2007-08-28,43.44,43.67,42.23,42.28,1427000,0
2007-08-29,42.5,43.18,41.82,42.79,1814000,0
2007-08-30,42.21,43.57,42.14,42.94,1928500,0
2007-08-31,43.73,43.8,42.88,43.49,1126200,0
2007-09-04,43.51,45.34,43.2,45.03,1095600,0
2007-09-05,44.65,46.13,44.59,45.97,2257100,0
2007-09-06,46.02,47.41,46.02,47,1835007,0
2007-09-07,46.12,46.58,45.03,45.69,1303500,0
2007-09-10,45.71,46.08,44.34,45.33,747000,0
2007-09-11,45.44,46.13,44.8,46.08,788700,0
2007-09-12,45.28,46.2,44.66,45.64,1497900,0
2007-09-13,45.68,45.84,45.12,45.4,1146700,0
2007-09-14,45.36,46.8,44.92,46.52,804500,0
2007-09-17,46.31,47.46,46.08,46.68,1478000,0
2007-09-18,47.12,47.89,46.39,47.8,983500,0
2007-09-19,47.98,49.47,47.98,48.32,1642400,0
2007-09-20,48.6,48.65,47.85,47.9,746100,0
2007-09-21,48.4,48.98,47.9,48.05,811800,0
2007-09-24,47.84,48.05,46.92,47.07,1573600,0
2007-09-25,46.66,46.97,46.35,46.79,1365400,0
2007-09-26,47.05,47.57,46.3,46.92,702600,0
2007-09-27,47.34,48.14,47,47.8,750800,0
2007-09-28,47.9,48.45,47.6,48.16,905800,0
2007-10-01,48.25,49.09,47.52,47.9,1261800,0
2007-10-02,47.68,49.23,47.68,49.07,1232300,0
2007-10-03,48.78,49.06,48.19,48.48,792400,0
2007-10-04,48.74,49.46,48.05,49.14,1093600,0
2007-10-05,49.29,50.12,48.97,49.78,1038100,0
2007-10-08,49.21,50.02,48.63,49.17,1027700,0
2007-10-09,49.44,51,49.33,50.85,1222600,0
2007-10-10,50.7,51.76,50.5,51.66,1257500,0
2007-10-11,51.66,53.06,50.73,51.45,1537300,0
2007-10-12,51.83,52.02,51.06,51.53,745600,0
2007-10-15,52.24,52.98,51.65,52.49,1269500,0
2007-10-16,52.35,53.22,52.31,52.52,1154700,0
2007-10-17,52.63,53,51.84,52.66,1015500,0
2007-10-18,52.63,52.63,51.84,52.44,853300,0
2007-10-19,52.23,52.23,50.4,50.4,1270100,0
2007-10-22,49.62,50.17,49.25,49.96,893800,0
2007-10-23,50.27,50.67,49.43,50.28,541200,0
2007-10-24,49.27,52.45,49.19,52.27,2068732,0
2007-10-25,52.51,53,50.57,51.6,2380900,0
2007-10-26,52.13,53.67,51.85,53.62,1660400,0
2007-10-29,53.96,55,53.29,53.48,1517600,0
2007-10-30,53.06,53.21,51.03,51.46,1389500,0
2007-10-31,51.91,53.9,51.59,53.84,1504750,0
2007-11-01,53.13,54.04,52.51,52.91,1419700,0
2007-11-02,53.34,53.58,52.4,53.13,1672400,0
2007-11-05,52.37,52.9,52.02,52.66,1045735,0
2007-11-06,53.01,53.62,52.85,52.94,1221200,0
2007-11-07,52.91,53.63,51.55,51.58,1380600,0
2007-11-08,52,52.37,50.83,52.27,1618446,0
2007-11-09,51.67,52.06,51.16,51.33,877600,0
2007-11-12,51.13,51.13,48.78,48.99,1722319,0
2007-11-13,49.42,50.54,49.02,50.05,1538240,0
2007-11-14,50.71,51.89,50.51,50.83,1145300,0
2007-11-15,50.8,51.25,49.4,50.02,897200,0
2007-11-16,50.42,51.35,50.06,51.34,1376200,0
2007-11-19,51.19,51.47,49.92,50.16,866905,0
2007-11-20,50.28,51.16,49.41,49.71,1311329,0
2007-11-21,49.23,49.71,48.93,49,973400,0
2007-11-23,49.23,49.7,48.98,49.18,420515,0
2007-11-26,49.17,50.37,48.4,48.56,986688,0
2007-11-27,47.1,48.14,46.98,48.07,1407289,0
2007-11-28,48.37,49.14,47.57,48.21,1791811,0
2007-11-29,48.06,49.29,47.85,49.2,1882140,0
2007-11-30,49.16,50.08,48.94,49.85,1199950,0
2007-12-03,50.1,51.17,49.95,51.11,1428000,0
2007-12-04,50.72,50.92,50.24,50.59,992700,0
2007-12-05,51.26,52.44,51.19,52.4,1095100,0
2007-12-06,52.23,54.46,52.21,54.31,1428500,0
2007-12-07,54.32,54.5,53.38,53.9,843088,0
2007-12-10,54.01,54.46,53.03,53.75,925400,0
2007-12-11,53.77,54.44,52.55,52.63,1041609,0
2007-12-12,53.64,54.32,53.16,53.96,1105172,0
2007-12-13,53.61,54.73,53.05,53.74,1217460,0
2007-12-14,52.28,53.05,51.93,52.02,1319500,0
2007-12-17,52.21,52.48,49.98,50.3,1837550,0
2007-12-18,50.66,51.11,49.42,49.81,2489800,0
2007-12-19,49.86,50.63,49.67,50.21,925114,0
2007-12-20,50.83,51.4,49.88,51.4,873600,0
2007-12-21,51.68,52,51.25,51.71,972890,0
2007-12-24,51.7,52.03,51.49,51.75,246900,0
2007-12-26,51.74,52.36,51.62,52.14,872584,0
2007-12-27,52.19,52.56,51.74,52.14,496900,0
2007-12-28,52.57,53.29,51.97,53.13,946436,0
2007-12-31,53.19,53.54,52.59,52.7,508150,0
2008-01-02,52.69,53.69,52.4,52.64,1078900,0
2008-01-03,52.92,54.98,52.8,53.97,1493411,0
2008-01-04,53.35,53.74,52.73,52.97,963761,0
2008-01-07,53.1,53.26,50.61,51.79,1490720,0
2008-01-08,51.84,52.36,50.55,50.71,1186157,0
2008-01-09,50.58,51.87,50.39,51.58,1489851,0
2008-01-10,51.01,52.63,50.79,52.53,1174887,0
2008-01-11,51.85,53.15,51.65,52.26,1125102,0
2008-01-14,53.2,54.69,53.2,54.57,1762354,0
2008-01-15,53.71,54.33,53.6,53.9,2133618,0
2008-01-16,53.48,53.91,51,51.58,2332719,0
2008-01-17,51.72,52.67,48.71,49.25,1821976,0
2008-01-18,49.35,51.03,47.5,48.35,1811450,0
2008-01-22,46.51,48.82,44.86,47.78,1876847,0
2008-01-23,46.96,47.61,44.15,46.56,2055613,0
2008-01-24,47.06,48.25,46.66,47.93,1576128,0
2008-01-25,48.94,49.47,47.48,47.9,987757,0
2008-01-28,47.82,49.41,47.06,49.37,976500,0
2008-01-29,49.31,50.48,49.08,50.38,1487399,0
2008-01-30,50.05,51.39,49.63,50.12,1662934,0
2008-01-31,49,50.13,48.31,49.92,1780036,0
2008-02-01,49.99,51.24,49.57,51.24,1312506,0
2008-02-04,50.86,52.19,50.58,51.69,744464,0
2008-02-05,51.05,51.09,49.38,49.45,1380418,0
2008-02-06,49.8,50.24,48.95,49.05,1161903,0
2008-02-07,48.87,49.14,47.75,48.36,2384999,0
2008-02-08,48,50,48,49.77,1091350,0
2008-02-11,50.17,53.25,50.05,52.7,2793959,0
2008-02-12,51.92,54.8,50.03,50.72,3160035,0
2008-02-13,50.33,51.21,49.8,50.53,2423380,0
2008-02-14,50.37,51.32,49.06,49.21,2674250,0
2008-02-15,49.07,49.14,47.99,48.81,1474003,0
2008-02-19,49.55,51.04,49.55,50.26,2341669,0
2008-02-20,49.34,51.81,48.81,51.65,2702823,0
2008-02-21,51.68,51.68,49.67,49.94,1167600,0
2008-02-22,50.29,50.46,48.9,50.35,1618316,0
2008-02-25,50.63,53.33,50.44,53.2,2006350,0
2008-02-26,53.3,54.58,52.78,54.42,2639466,0
2008-02-27,53.99,54.73,52.96,53.42,1534372,0
2008-02-28,53.8,56.85,53.26,56.7,3658850,0
2008-02-29,56.89,57.75,54.93,55.38,2416297,0
2008-03-03,55.27,56.81,55.07,55.95,1682449,0
2008-03-04,55.3,56.23,53.85,54.8,1888516,0
2008-03-05,55.56,57.25,55.22,57.22,2098679,0
2008-03-06,56.93,57.13,55.52,55.56,1791702,0
2008-03-07,55.23,56.28,53.71,54.61,1262507,0
2008-03-10,54.77,54.77,53,53.52,1106716,0
2008-03-11,54.65,55.85,53.8,55.67,1001336,0
2008-03-12,55.36,56.38,54.09,54.65,1220808,0
2008-03-13,54.08,56.99,53.68,56.68,1566309,0
2008-03-14,56.6,57.25,55.41,56.15,1576863,0
2008-03-17,54.8,55.3,51.86,52.81,1971433,0
2008-03-18,53.81,54.98,53.39,54.65,1408149,0
2008-03-19,54.39,54.62,50.61,50.69,1991159,0
2008-03-20,50.25,51.02,48.97,50.24,2381592,0
2008-03-24,50.31,51.76,49.78,50.72,952241,0
2008-03-25,51.51,52.94,51.19,52.45,1300504,0
2008-03-26,52.33,54.06,52.33,53.88,1214086,0
2008-03-27,54.4,54.66,52.54,52.6,1523778,0
2008-03-28,52.41,53.6,51.74,52.04,1283154,0
2008-03-31,52.31,53.33,51.66,52.85,850921,0
2008-04-01,53.34,53.45,51.88,53.33,1232268,0
2008-04-02,54,54.37,53.31,53.92,1714573,0
2008-04-03,53.66,54.99,53.34,53.73,1308889,0
2008-04-04,54.09,55.39,54.04,54.71,847903,0
2008-04-07,55.13,56.55,55.13,56.09,1446351,0
2008-04-08,55.8,57.86,55.66,56.99,1633657,0
2008-04-09,57.5,58.36,56.81,56.95,1307104,0
2008-04-10,57.1,57.51,56.22,57.23,884266,0
2008-04-11,56.6,57.18,56.15,56.25,691100,0
2008-04-14,56.35,58.32,56.35,57.92,1351868,0
2008-04-15,58.37,59.01,57.61,58.58,1388744,0
2008-04-16,59.07,62.06,59,61.7,1996692,0
2008-04-17,62.3,63.15,60.81,61.62,1763528,0
2008-04-18,62.08,64.46,61.03,64.02,1842811,0
2008-04-21,63.86,64.32,62.45,63.79,1801786,0
2008-04-22,63.37,65,63.05,63.46,1492927,0
2008-04-23,63.47,63.5,61.62,62.37,2008642,0
2008-04-24,63.5,63.95,60.7,61.9,1845713,0
2008-04-25,63.64,65.52,62.65,65.49,2409296,0
2008-04-28,65.27,65.75,64.03,64.22,1667453,0
2008-04-29,64.11,64.11,60.43,60.81,2239159,0
2008-04-30,61.03,61.76,59.53,60.76,1949430,0
2008-05-01,60.45,60.45,57.76,58.92,1971860,0
2008-05-02,59.67,60.68,59.24,60,1709279,0
2008-05-05,59.42,61.92,59.42,61.78,1213664,0
2008-05-06,62.04,63.88,62.01,63.32,1570642,0
2008-05-07,64.04,64.05,61.75,62.34,1329510,0
2008-05-08,62.09,62.97,60.55,62.54,1985642,0
2008-05-09,62.55,62.97,61.43,62.74,1137329,0
2008-05-12,62.18,63.81,61.89,63.34,1595808,0
2008-05-13,63.02,64.98,62.4,64.66,1646046,0
2008-05-14,64.4,65.03,62.48,62.51,1340195,0
2008-05-15,63.05,63.72,60.64,62.29,1664459,0
2008-05-16,63.41,64.93,62.68,64.23,1926412,0
2008-05-19,64.13,67.12,64.13,65.82,1653456,0
2008-05-20,65.59,68.19,65.37,67.96,2218374,0
2008-05-21,68.01,69.77,67.2,67.21,2599840,0
2008-05-22,66.8,68.71,65.3,65.73,2576396,0
2008-05-23,65.83,66.37,63.35,64.61,1464550,0
2008-05-27,65.54,65.98,64.28,64.71,1523466,0
2008-05-28,64.06,64.95,63.15,64.92,2060148,0
2008-05-29,64.67,64.92,61.19,61.2,2528021,0
2008-05-30,62.4,63.71,61.51,63.24,2515528,0
2008-06-02,62.93,64.54,62.87,63.77,1800958,0
2008-06-03,64.19,65.31,62.54,62.7,2047926,0
2008-06-04,62.36,64.01,61.92,61.94,2264612,0
2008-06-05,63.5,65.81,62.9,65.71,3566400,0
2008-06-06,65.73,68.36,65.54,65.54,1975025,0
2008-06-09,65.64,67.54,65.52,67.18,1812445,0
2008-06-10,67.49,67.5,62.95,63.75,2316027,0
2008-06-11,63.94,65.47,63.23,64.52,2170467,0
2008-06-12,64.33,64.35,62.4,62.6,1442787,0
2008-06-13,63.09,63.6,61.25,61.89,1482127,0
2008-06-16,62.45,64.86,61.95,63.92,1546523,0
2008-06-17,65.15,68.08,64.85,67.72,2420337,0
2008-06-18,68.02,68.42,65.52,66.95,1808109,0
2008-06-19,67.91,68.13,62.58,62.85,2423826,0
2008-06-20,63.45,64.9,63.45,64.21,3310911,0
2008-06-23,64.23,67.84,64.23,67.84,1976228,0
2008-06-24,67.51,67.83,65.97,66.25,2122123,0
2008-06-25,65.85,65.85,61.67,64.08,2207173,0
2008-06-26,63.83,65.6,62.18,63.82,1456469,0
2008-06-27,63.82,66.27,63.82,64.71,1667287,0
2008-06-30,64.79,66.37,64.15,65.25,1129178,0
2008-07-01,64.68,66.91,64.23,66.7,1802134,0
2008-07-02,67.31,68.31,63.84,63.84,1894525,0
2008-07-03,63.87,65.1,59.87,60.91,1797262,0
2008-07-07,60.83,61.26,57.36,59.37,3056635,0
2008-07-08,57.97,58.97,56.32,58.55,3803214,0
2008-07-09,60.03,63,57.81,58.53,3394003,0
2008-07-10,59.4,60.37,57.23,60.3,2641359,0
2008-07-11,60.54,62.58,59.29,60.73,2367433,0
2008-07-14,60.47,61.72,59.72,60.58,1367050,0
2008-07-15,60.19,61.04,56.92,56.93,2368785,0
2008-07-16,56.64,57.93,54.11,55.75,2380068,0
2008-07-17,55.76,57.5,52.77,54.07,4206250,0
2008-07-18,54.9,56.19,53.43,54.07,2522571,0
2008-07-21,55.04,56.72,53.9,56.3,1868618,0
2008-07-22,55.9,55.9,52.79,53.57,1943238,0
2008-07-23,53.19,53.35,50.3,52,3885415,0
2008-07-24,52.3,53.62,47.5,52.27,5834011,0
2008-07-25,51.9,54.18,51.14,51.72,4051613,0
2008-07-28,51.77,54.24,51.64,51.73,2419556,0
2008-07-29,51.21,51.49,49.16,50.2,3436345,0
2008-07-30,50.01,52.17,49.51,51.95,3844786,0
2008-07-31,52.11,52.11,48.8,48.98,3667709,0
2008-08-01,49.02,50.18,47.76,48.29,2885514,0
2008-08-04,48.35,48.36,43.25,44.17,4236394,0
2008-08-05,43.47,44.72,42.5,43.99,4006190,0
2008-08-06,44.03,45.52,43.77,45.2,2232253,0
2008-08-07,45.59,46.27,44.02,44.13,2412519,0
2008-08-08,43.44,43.62,42.05,42.42,2541114,0
2008-08-11,42.46,43.19,41.13,42.94,2281856,0
2008-08-12,42.87,44.09,42.7,43.18,2466544,0
2008-08-13,43.04,44.8,42.2,44.48,2702353,0
2008-08-14,44.1,44.55,42.85,44.21,2864269,0
2008-08-15,43.63,44.59,42.8,44.12,2354562,0
2008-08-18,44.62,45.12,41.86,42.29,2555734,0
2008-08-19,42.33,43.96,41.99,43.6,3202431,0
2008-08-20,44.05,45.8,43.68,45.59,3489073,0
2008-08-21,46.41,47.07,45.68,45.98,1938494,0
2008-08-22,45.46,45.46,43.17,44.7,1662513,0
2008-08-25,44.59,45.32,43.83,44.58,1293008,0
2008-08-26,45.08,46.71,45.08,46.32,2103130,0
2008-08-27,46.88,49.12,46.88,47.45,2229926,0
2008-08-28,47.78,47.86,44.33,45.56,2900957,0
2008-08-29,46.13,46.13,44.97,45.22,1519465,0
2008-09-02,43.26,44.49,39.98,40.44,4103342,0
2008-09-03,40.44,41.16,38.12,38.89,4683209,0
2008-09-04,38.88,41.04,38.62,40.4,4855903,0
2008-09-05,40.25,42.09,39.15,42.05,4326353,0
2008-09-08,43,43.23,40.45,40.71,3339427,0
2008-09-09,38.95,38.95,35.05,35.19,6051498,0
2008-09-10,36.38,37.37,35.69,36.66,4861452,0
2008-09-11,36.5,36.53,34.86,35.55,5063441,0
2008-09-12,36,37.71,35.59,37.33,3316589,0
2008-09-15,34.51,35.44,33.32,33.86,3611152,0
2008-09-16,32.77,35.44,31,35.44,3314298,0
2008-09-17,35.2,36.52,33.52,35.04,3728325,0
2008-09-18,35.99,37.89,34.59,37.05,3236637,0
2008-09-19,39.5,49.5,37.03,40.57,3215411,0
2008-09-22,40.84,42.1,39.56,40.6,2335351,0
2008-09-23,40.32,41.81,39.06,39.18,2664013,0
2008-09-24,39.41,39.88,36.41,36.6,3014019,0
2008-09-25,36.6,37.12,35.33,35.83,3028994,0
2008-09-26,34.4,35.11,33.31,34.53,2563578,0
2008-09-29,32.94,32.94,28,29.94,3186814,0
2008-09-30,30.74,32.08,30.25,31.99,2222197,0
2008-10-01,31.08,31.28,29.27,30.22,3915789,0
2008-10-02,29.4,29.74,26.96,27.18,3609563,0
2008-10-03,27.32,29.48,26.74,27.48,3360391,0
2008-10-06,26.4,26.4,22.3,24.75,3108910,0
2008-10-07,25.26,25.75,22.5,23,2982677,0
2008-10-08,22.25,24.42,21,22.95,5344331,0
2008-10-09,23.66,24.12,20.9,21.17,3057410,0
2008-10-10,19.22,21.39,17.33,19.47,4318785,0
2008-10-13,20.92,23.48,20.87,23,2591100,0
2008-10-14,23.99,25.75,22.73,23.52,3489952,0
2008-10-15,21.96,22.54,18.9,19.21,2906546,0
2008-10-16,19.44,20.55,18.09,20.35,3131268,0
2008-10-17,19.77,22.43,19.26,20.51,2729665,0
2008-10-20,21.27,23.82,21.26,23.73,2247910,0
2008-10-21,22.64,23.6,21.85,22.18,2153305,0
2008-10-22,22,22,18.76,19.77,3502082,0
2008-10-23,20.61,21.67,19.1,20.78,3504641,0
2008-10-24,18.07,20.44,17.78,20.1,1688615,0
2008-10-27,19.7,20.27,18.51,18.55,2018535,0
2008-10-28,19.39,20.3,18.16,20.26,2075351,0
2008-10-29,20.59,22.11,20.38,20.38,3912093,0
2008-10-30,21,22.49,20.59,22.44,2796572,0
2008-10-31,22.13,24.66,20.97,22.98,2730390,0
2008-11-03,22.46,23.2,21.88,22.41,2171814,0
2008-11-04,23.34,24.64,22.91,24.4,2470703,0
2008-11-05,23.34,25.04,23.17,24.27,2995571,0
2008-11-06,23.87,23.98,21.17,21.71,3118593,0
2008-11-07,21.9,22.93,21.61,22.56,1488790,0
2008-11-10,23.45,24.33,22.07,22.63,1592072,0
2008-11-11,22,22.15,20.71,21.45,1651201,0
2008-11-12,20.76,20.95,18.86,18.95,2186222,0
2008-11-13,19.16,20.73,17.44,20.68,3077498,0
2008-11-14,19.75,21.04,19.51,19.89,1968553,0
2008-11-17,19.78,20.4,19.04,19.78,1982143,0
2008-11-18,19.77,20.21,18.9,20.08,2132238,0
2008-11-19,20.04,20.49,18.84,19.05,2459384,0
2008-11-20,18.47,18.55,15.54,15.62,3110752,0
2008-11-21,16.21,18.96,15.9,17.82,2420003,0
2008-11-24,18.39,19.94,18.39,19.43,2442042,0
2008-11-25,19.6,19.96,18.47,19.71,2692516,0
2008-11-26,19.52,23.62,18.96,23.13,3653103,0
2008-11-28,22.66,23.3,22.09,22.58,1514457,0
2008-12-01,21.31,21.42,19.32,19.43,2012993,0
2008-12-02,19.84,20.48,18.61,20.36,3105998,0
2008-12-03,19.68,20.64,19.22,20.26,1721523,0
2008-12-04,19.74,20.12,16.61,17.25,2440049,0
2008-12-05,16.52,17.02,15.45,16.96,2503001,0
2008-12-08,17.55,19.65,17.55,19.07,1764343,0
2008-12-09,18.97,20.51,18.5,19.52,1626893,0
2008-12-10,20.11,22.11,20.11,21.54,2286310,0
2008-12-11,21.87,23.93,21.28,21.8,3926710,0
2008-12-12,20.12,21.2,20.04,20.91,2045851,0
2008-12-15,22.07,22.5,19.65,20.12,1890882,0
2008-12-16,20.53,20.97,19.73,20.75,2468025,0
2008-12-17,20.46,21.74,20.12,20.92,2562717,0
2008-12-18,20.89,21.04,19.27,19.68,2107479,0
2008-12-19,19.8,20.51,19.58,20.03,2104276,0
2008-12-22,19.7,20.05,17.91,18.5,2134060,0
2008-12-23,19.13,19.13,17.56,17.99,2941249,0
2008-12-24,17.75,17.75,16.98,17.37,1487491,0
2008-12-26,17.54,18.36,17.36,18.32,866509,0
2008-12-29,18.71,19,18.22,18.84,1446675,0
2008-12-30,18.62,19.28,18.2,19.28,1382595,0
2008-12-31,19.15,20.05,18.9,19.75,1337015,0
2009-01-02,19.85,21.29,19.85,21.11,2105150,0
2009-01-05,21.04,22.16,20.76,22.16,5828434,0
2009-01-06,22.5,23.8,22.5,23.34,3205806,0
2009-01-07,22.9,23.06,21.1,21.69,1774684,0
2009-01-08,21.43,22.56,21.32,22.37,1850749,0
2009-01-09,22.54,22.64,20.9,21.35,1211738,0
2009-01-12,20.77,21.09,20.14,20.46,2293124,0
2009-01-13,20.46,21.8,20.17,21.61,2848069,0
2009-01-14,21.6,21.6,19.19,19.49,3044856,0
2009-01-15,19.48,20,18.4,19.84,1774179,0
2009-01-16,20.36,21.02,19.3,19.99,1940929,0
2009-01-20,19.45,20.08,17.71,17.74,2256187,0
2009-01-21,18.28,19.36,17.88,19.29,1634886,0
2009-01-22,18.46,18.83,17.55,18.12,1951966,0
2009-01-23,17.43,19.07,17.43,18.75,2574141,0
2009-01-26,18.93,19.84,18.6,18.95,1773137,0
2009-01-27,18.96,19.36,18.43,18.6,2018078,0
2009-01-28,19.18,19.77,18.69,19.71,1886355,0
2009-01-29,19.24,19.66,18.69,18.81,1458590,0
2009-01-30,19.62,20.01,18.91,19.19,2920986,0
2009-02-02,18.82,18.91,18.2,18.42,1794260,0
2009-02-03,18.6,19.12,18.47,19.06,1388843,0
2009-02-04,18.97,19.95,18.97,19.42,1389374,0
2009-02-05,19.36,20.45,18.88,20.17,2762215,0
2009-02-06,19.81,22.65,19.81,22.57,4587216,0
2009-02-09,23.16,24.29,22.88,23.02,4408592,0
2009-02-10,22.24,23.73,21.65,21.89,4495147,0
2009-02-11,22.1,22.65,20.9,21.17,3037823,0
2009-02-12,20.99,21.54,20.6,21.35,3144543,0
2009-02-13,21.4,22.54,21.38,21.8,3285023,0
2009-02-17,20.99,21.6,20.15,20.53,4514874,0
2009-02-18,20.67,20.94,19.83,20.11,3629733,0
2009-02-19,20.48,20.84,19.71,19.84,3282360,0
2009-02-20,19.39,19.87,18.35,19.1,3737154,0
2009-02-23,19.39,19.51,17.59,17.68,2633344,0
2009-02-24,17.86,19.09,17.61,18.75,3311317,0
2009-02-25,18.65,19.6,18.08,18.82,3267506,0
2009-02-26,19.1,20.05,18.58,19.6,3777849,0
2009-02-27,18.83,20.2,18.55,19.33,2920973,0
2009-03-02,18.84,18.93,17.09,17.23,2895263,0
2009-03-03,17.57,18.84,17.39,18.16,4858864,0
2009-03-04,18.6,20.59,18.42,20.04,5267795,0
2009-03-05,19.32,20.5,18.98,19.61,3512696,0
2009-03-06,19.95,20.73,18.74,19.34,4808020,0
2009-03-09,19.27,20.27,19.01,19.44,2609790,0
2009-03-10,20.04,21.18,19.94,20.91,3193805,0
2009-03-11,21,21.56,20.06,20.8,3102279,0
2009-03-12,21.06,21.96,20.42,21.88,2277584,0
2009-03-13,22.05,22.2,20.48,20.94,2841365,0
2009-03-16,21.37,22.25,20.86,21.39,2670604,0
2009-03-17,21.41,22.78,21.06,22.78,2325352,0
2009-03-18,22.61,23.83,21.93,23.55,2793050,0
2009-03-19,23.98,25.37,23.98,24.74,2768152,0
2009-03-20,24.71,25.2,22.99,23.07,2396894,0
2009-03-23,23.93,25.42,23.88,25.42,3338183,0
2009-03-24,24.78,25.15,24.24,24.77,2066904,0
2009-03-25,25.06,26.21,24.25,25.2,2713626,0
2009-03-26,25.67,26.5,24.86,25.23,3389194,0
2009-03-27,24.78,24.78,23.63,24.1,1538822,0
2009-03-30,23.27,23.4,22.4,22.92,2059141,0
2009-03-31,23.32,23.5,22.59,22.7,3184165,0
2009-04-01,21.99,23.28,21.65,23.23,2388525,0
2009-04-02,24.02,24.98,24,24.5,2042541,0
2009-04-03,24.02,25.92,24.01,25.51,2006375,0
2009-04-06,25.1,25.94,24.94,25.87,2312722,0
2009-04-07,25.23,25.52,24.57,24.66,1308969,0
2009-04-08,24.8,25.55,24.03,25.29,988209,0
2009-04-09,26.18,26.98,25.78,26.59,1644558,0
2009-04-13,25.87,27.04,25.58,26.78,1466968,0
2009-04-14,26.71,27.95,26.25,27.45,2434730,0
2009-04-15,27.34,27.62,26.75,27.3,1634179,0
2009-04-16,27.66,29.11,27.39,28.87,2606867,0
2009-04-17,29.04,29.42,28.3,28.77,2245433,0
2009-04-20,27.79,27.95,26.24,26.39,2089314,0
2009-04-21,25.97,27.96,25.85,27.67,1956237,0
2009-04-22,27.45,28.21,26.91,27.5,2325266,0
2009-04-23,27.99,30.32,27.77,30,4361686,0
2009-04-24,30.53,32.81,30.37,32.5,3684757,0
2009-04-27,31.5,33.2,30.75,32.82,2495012,0
2009-04-28,32.23,32.57,31.45,31.62,3087064,0
2009-04-29,32.02,32.51,30.93,31.18,3079778,0
2009-04-30,31.57,32,30.57,31.18,2085681,0
2009-05-01,31.18,32.88,30.45,32.6,3617153,0
2009-05-04,32.6,35.36,32.6,35.34,2096952,0
2009-05-05,35.12,35.23,32.45,32.58,2598457,0
2009-05-06,33.44,35.03,33.12,34.54,2151068,0
2009-05-07,35.56,36.63,32.44,32.96,2217322,0
2009-05-08,33.69,36.39,33.53,36.01,2862701,0
2009-05-11,35,35.47,33.58,33.73,3124669,0
2009-05-12,34.21,35.2,32.3,33.48,2661909,0
2009-05-13,32.75,32.9,30.97,31.72,2099346,0
2009-05-14,31.45,32.86,31.05,32.61,2000780,0
2009-05-15,31.99,32.98,30.66,31.03,1451581,0
2009-05-18,31.73,33.29,31.73,33.21,1740851,0
2009-05-19,32.85,34.01,32.57,33.66,2002640,0
2009-05-20,34.28,36.31,34.28,34.88,2800519,0
2009-05-21,34.17,34.31,32.52,33.77,2247719,0
2009-05-22,33.95,34.31,33.36,33.92,2429459,0
2009-05-26,32.87,34.78,32.22,34.74,2459294,0
2009-05-27,35.05,36,34.7,35.21,2023305,0
2009-05-28,35.6,36.68,34.98,36.29,2123243,0
2009-05-29,37.05,37.2,35.3,36.12,2468651,0
2009-06-01,37.05,38.74,36.62,37.66,2342950,0
2009-06-02,37.24,37.46,35.98,36.34,1932606,0
2009-06-03,35.78,36,34.01,34.58,2184586,0
2009-06-04,35.17,36.32,35.17,36.05,2380862,0
2009-06-05,36.5,37,35.6,36.18,1778080,0
2009-06-08,35.41,36,34.84,35.68,1698749,0
2009-06-09,36.23,36.46,35,35.7,2058870,0
2009-06-10,36.67,36.67,35.17,36.18,1788559,0
2009-06-11,36.44,38.38,36.25,37.4,2397108,0
2009-06-12,36.76,37.17,36.34,36.66,1675591,0
2009-06-15,35.88,36.51,35.26,35.74,1777928,0
2009-06-16,36.28,36.95,34.8,35.18,2610021,0
2009-06-17,34.95,35.03,33.08,33.95,2834068,0
2009-06-18,34.05,34.35,33.17,33.82,1486319,0
2009-06-19,34.41,34.45,32.59,32.89,1836388,0
2009-06-22,32.12,32.12,30.07,30.69,2102207,0
2009-06-23,31.1,31.14,30.1,30.39,2876854,0
2009-06-24,30.71,31.28,30.23,30.59,1311772,0
2009-06-25,30.54,31.15,30.16,31.07,3133924,0
2009-06-26,30.96,31.91,30.47,31.68,2394524,0
2009-06-29,31.88,32.86,31.88,32.24,1907860,0
2009-06-30,32.28,33.17,31.97,32.67,2839479,0
2009-07-01,33.52,34.01,32.67,32.74,1611641,0
2009-07-02,31.97,31.98,31.12,31.69,1688049,0
2009-07-06,30.87,30.9,29.26,30.27,3079789,0
2009-07-07,30.25,30.47,29.46,29.51,1439163,0
2009-07-08,29.58,29.97,27.92,29.13,1882354,0
2009-07-09,29.53,30.68,29.15,30.22,2275766,0
2009-07-10,29.35,30.61,28.97,30.32,1696463,0
2009-07-13,30.39,31.29,29.39,31.18,1767811,0
2009-07-14,32.92,32.92,31.59,32.58,2243539,0
2009-07-15,33.42,33.89,33.04,33.17,2117745,0
2009-07-16,32.86,34.36,32.69,34.02,2648436,0
2009-07-17,33.87,34.9,33.46,34.62,1605261,0
2009-07-20,35.27,35.61,34.47,35.46,1687420,0
2009-07-21,35.71,36.37,34.5,35.36,1529723,0
2009-07-22,34.67,35.67,34.6,35.52,2047943,0
2009-07-23,36.8,39.82,36.66,39.36,5085174,0
2009-07-24,39.83,40.6,39.49,40.53,4217069,0
2009-07-27,40.56,40.85,39.66,40.59,2961637,0
2009-07-28,39.76,40.03,38.36,39.29,3255761,0
2009-07-29,38.49,38.52,37.11,37.97,2370675,0
2009-07-30,38.63,39.67,38.49,39.27,1265471,0
2009-07-31,38.98,39.69,38.4,39.33,1537105,0
2009-08-03,40,41.76,40,41.29,1605593,0
2009-08-04,40.88,41.19,40.41,40.9,1224620,0
2009-08-05,40.79,41.13,40.49,40.82,1248320,0
2009-08-06,40.9,40.9,39.67,40.22,1225036,0
2009-08-07,40.87,40.9,39.77,40.27,1280297,0
2009-08-10,40.08,40.8,39.57,40.15,775802,0
2009-08-11,39.94,40.28,39.23,39.25,1110663,0
2009-08-12,38.15,39.54,37.81,39.3,1771567,0
2009-08-13,39.68,40.59,39.01,40.35,1138731,0
2009-08-14,40.18,40.21,38.83,39.38,1126535,0
2009-08-17,38.39,38.39,37.02,37.69,1201215,0
2009-08-18,37.82,38.29,37.65,38.22,865792,0
2009-08-19,37.89,39.8,37.4,39.26,1687468,0
2009-08-20,39.27,40.4,39.07,40.34,1225099,0
2009-08-21,40.92,41.56,40.64,41.42,1536583,0
2009-08-24,41.61,42.36,40.52,40.94,1452658,0
2009-08-25,41.16,41.67,38.86,39.23,2338736,0
2009-08-26,39.13,39.33,38.54,39.03,1361804,0
2009-08-27,38.73,39.45,37.58,39.1,1150217,0
2009-08-28,39.66,40.03,38.8,39.88,1447721,0
2009-08-31,38.74,39.03,38.09,38.69,954052,0
2009-09-01,38.5,39.51,38.14,38.41,1789953,0
2009-09-02,38.34,38.86,37.88,38.02,1303883,0
2009-09-03,38.48,38.66,37.85,38.05,999573,0
2009-09-04,37.95,39.2,37.76,39.12,717268,0
2009-09-08,39.81,40.87,39.81,40.39,1149592,0
2009-09-09,40.51,41.43,40.19,40.92,949037,0
2009-09-10,41.41,42.54,40.41,42.5,1671983,0
2009-09-11,42.76,44.47,42.6,42.99,1616326,0
2009-09-14,42.33,44.17,42.03,44.1,1352555,0
2009-09-15,44.2,46,44.13,45.05,1888720,0
2009-09-16,44.5,46.62,44.5,46.56,1810390,0
2009-09-17,46.3,46.55,43.44,44.81,3120656,0
2009-09-18,45.05,45.3,43.69,44.01,1586470,0
2009-09-21,43.24,43.58,42.72,43.45,1384760,0
2009-09-22,44.59,44.59,43.56,43.95,1759482,0
2009-09-23,43.99,44.21,42.21,43,1420762,0
2009-09-24,42.94,43.18,40.89,41.25,2345654,0
2009-09-25,41.19,41.78,40.45,41.19,2158275,0
2009-09-28,41.4,42.15,41.03,41.83,1931993,0
2009-09-29,41.51,42.49,41.39,42.2,1594702,0
2009-09-30,42.4,42.98,41.34,42.56,1743946,0
2009-10-01,42.38,42.75,41.3,41.38,1801493,0
2009-10-02,40.61,41.97,40.41,41.53,1763603,0
2009-10-05,41.53,43.89,41.31,43.78,2257250,0
2009-10-06,45.19,46.99,45.06,45.76,3016005,0
2009-10-07,45.73,45.85,44.28,44.96,2141223,0
2009-10-08,45.51,46.42,45.18,45.95,1739506,0
2009-10-09,45.94,46.24,45.05,45.66,1163043,0
2009-10-12,46.58,47.29,45.66,45.91,1392686,0
2009-10-13,45.87,46.72,44.96,46.63,1503512,0
2009-10-14,48.03,48.68,47.27,47.72,1937564,0
2009-10-15,48.18,48.8,47.53,48.53,2576425,0
2009-10-16,48.5,48.78,47.51,47.94,2168612,0
2009-10-19,48.16,49.3,47.84,49.25,1278038,0
2009-10-20,49.35,49.36,47.62,49.16,1477933,0
2009-10-21,49.17,50.28,47.92,48.04,2524897,0
2009-10-22,47.44,48.61,45.54,47.5,3298866,0
2009-10-23,48.06,48.62,45.45,46.08,2505929,0
2009-10-26,46.53,47.76,44.77,45.25,1339140,0
2009-10-27,45.54,46.3,44.76,45.3,1652853,0
2009-10-28,44.85,44.92,41.87,42.02,2460161,0
2009-10-29,42.55,44.39,42.55,43.63,1947378,0
2009-10-30,43.47,43.47,40.14,41.02,2160899,0
2009-11-02,41.72,42.72,40.91,41.85,2029535,0
2009-11-03,41.22,43.79,40.81,43.36,2331495,0
2009-11-04,43.92,44.35,41.99,42.14,3271447,0
2009-11-05,42.45,43.44,41.61,43.44,1968057,0
2009-11-06,42.8,43.65,42.41,42.87,1240925,0
2009-11-09,43.42,45.11,43.42,45.09,1510518,0
2009-11-10,44.55,45.76,44.55,45.63,1922479,0
2009-11-11,46.24,46.67,45.77,46.07,1675231,0
2009-11-12,45.75,45.9,43.47,43.8,1584947,0
2009-11-13,43.88,44.41,43.28,44.18,1334404,0
2009-11-16,44.79,45.79,44.79,45.36,1326703,0
2009-11-17,45.23,45.93,43.63,43.95,2182058,0
2009-11-18,44.09,44.46,43.39,43.95,1789585,0
2009-11-19,43.58,43.79,42.14,42.38,1219960,0
2009-11-20,42.13,42.13,40.79,41.12,2252548,0
2009-11-23,42.54,43.06,41.74,41.97,1944307,0
2009-11-24,41.85,43.2,41.05,42.88,2431080,0
2009-11-25,43.31,43.83,42.21,43.73,1545360,0
2009-11-27,41.93,42.9,41.21,42.42,732034,0
2009-11-30,42.17,42.6,41.59,42.28,1245801,0
2009-12-01,42.76,43.5,42.74,43.45,1263303,0
2009-12-02,43.1,43.78,42.37,42.65,1367748,0
2009-12-03,42.75,42.95,41.21,41.24,2417123,0
2009-12-04,42.09,42.95,40.44,41.07,1486419,0
2009-12-07,40.82,41.87,40.64,41.02,1081270,0
2009-12-08,40.58,40.9,39.84,39.99,1193565,0
2009-12-09,40.21,40.36,39.26,39.67,1370213,0
2009-12-10,40.09,41.67,40.07,41.66,1584819,0
2009-12-11,42.01,42.21,41.05,41.18,1757788,0
2009-12-14,43.41,45.25,43.06,44.42,2998145,0
2009-12-15,44.21,45.86,43.9,45.56,1815599,0
2009-12-16,45.79,46.44,45.01,46.31,1641626,0
2009-12-17,46.07,46.61,45.34,46.33,1784514,0
2009-12-18,46.61,47.92,46.61,47.26,2359775,0
2009-12-21,47.75,48.54,47.58,47.87,1363411,0
2009-12-22,47.89,48.5,47.46,48.08,1143556,0
2009-12-23,48.82,50.1,48.31,50.03,1675424,0
2009-12-24,50.3,50.71,49.96,50.43,281430,0
2009-12-28,51.11,51.27,49.55,49.77,1472268,0
2009-12-29,49.98,51.05,49.04,49.53,1180557,0
2009-12-30,49.16,49.65,48.67,49.32,892897,0
2009-12-31,49.46,49.68,48.2,48.23,653764,0
2010-01-04,49.66,50.34,49.21,49.92,1164879,0
2010-01-05,50.2,51.27,49.39,50.65,1758301,0
2010-01-06,50.51,51.41,49.78,51.14,1109019,0
2010-01-07,50.87,51.02,49.85,50.38,1142763,0
2010-01-08,50.12,50.55,49.39,50.46,937215,0
2010-01-11,51,51.44,49.06,49.64,874629,0
2010-01-12,48.65,49.21,47.94,48.94,1627174,0
2010-01-13,49.06,50.74,49.06,50.62,1627361,0
2010-01-14,51.09,54.07,51.09,53.17,2802827,0
2010-01-15,53.02,53.34,52.15,52.94,1305412,0
2010-01-19,52.89,53.42,52.58,53.34,1599882,0
2010-01-20,52.52,52.97,51.88,52.52,2267549,0
2010-01-21,53.14,53.45,51.75,52.33,1677940,0
2010-01-22,51.96,52.17,50.47,50.56,1390057,0
2010-01-25,51.23,51.84,50.68,51.49,1104514,0
2010-01-26,51.26,51.69,50.56,50.62,1185628,0
2010-01-27,50.31,51.17,48.2,49.2,1709368,0
2010-01-28,49.42,49.88,47.46,49.51,1857852,0
2010-01-29,49.86,51.66,48.65,48.94,3197779,0
2010-02-01,50,51.96,49.85,51.95,1682973,0
2010-02-02,52.06,53.33,51.07,53.27,1655371,0
2010-02-03,52.8,53.08,51.81,51.94,1434286,0
2010-02-04,51.28,51.28,49,49.29,2006647,0
2010-02-05,49.22,49.98,48.03,49.8,2705172,0
2010-02-08,49.93,50.63,48.79,49.14,924844,0
2010-02-09,50,50.88,49.45,49.89,1458789,0
2010-02-10,49.52,50.21,48.83,49.87,1412142,0
2010-02-11,49.73,51.29,49.48,51.1,994493,0
2010-02-12,50.24,52.02,49.93,52.02,1306973,0
2010-02-16,52.76,53.14,52.28,52.69,2531674,0
2010-02-17,47.92,52.25,47.92,50.75,3789262,0
2010-02-18,50.74,51.41,50.01,50.68,1611638,0
2010-02-19,50.47,50.97,49.62,50.62,1760467,0
2010-02-22,50.94,51.17,48.81,49.34,1681811,0
2010-02-23,49.1,49.43,47.68,48,3129067,0
2010-02-24,48.03,49.56,48.03,49.18,2150319,0
2010-02-25,48.19,50.34,47.88,50.15,2639362,0
2010-02-26,49.56,51.14,49.56,51.07,1866837,0
2010-03-01,51.47,52.73,51.27,52.14,3300740,0
2010-03-02,52.08,53.23,52.06,52.93,2539338,0
2010-03-03,53.16,54,53.16,53.65,2070070,0
2010-03-04,53.77,54.26,52.25,52.4,2210163,0
2010-03-05,52.93,53.15,52.69,52.84,1088857,0
2010-03-08,53.01,53.33,52.49,52.66,1302175,0
2010-03-09,52.29,53.11,52.25,52.57,1398981,0
2010-03-10,52.31,54.32,52.28,54.31,2867896,0
2010-03-11,53.78,55,53.78,54.86,2165783,0
2010-03-12,54.96,55.2,54.35,54.81,1901797,0
2010-03-15,54.48,54.56,52.54,53.64,1343273,0
2010-03-16,53.93,54.3,53.4,54.25,1153757,0
2010-03-17,54.69,55,54.06,54.22,1305579,0
2010-03-18,54.33,54.72,51.03,51.34,3036960,0
2010-03-19,51.37,51.51,49.78,49.98,2599960,0
2010-03-22,49.4,49.73,48.75,49.53,1959916,0
2010-03-23,49.68,50.72,49.66,50.59,1902515,0
2010-03-24,50.02,50.74,49.53,49.87,2240930,0
2010-03-25,50.42,50.69,48.25,48.35,1586213,0
2010-03-26,48.65,48.65,47.21,47.59,2019527,0
2010-03-29,47.92,49.91,47.88,49.86,1745835,0
2010-03-30,49.8,51.04,49.76,50.63,2277673,0
2010-03-31,50.59,52.56,50.54,52.05,2974916,0
2010-04-01,52.52,54.86,52.52,54.33,2573510,0
2010-04-05,54.67,55.55,54.59,55.49,1272216,0
2010-04-06,55.23,55.92,55.05,55.78,1170071,0
2010-04-07,55.55,55.96,54.81,55.57,1521631,0
2010-04-08,54.29,55.61,52.94,55.47,2178955,0
2010-04-09,56.16,57,55,55.21,2051275,0
2010-04-12,55.25,55.4,54.07,54.36,1716960,0
2010-04-13,54.2,54.65,53.12,53.8,1926920,0
2010-04-14,54.42,54.42,53,54,1261004,0
2010-04-15,53.74,54.25,53.67,53.73,1010879,0
2010-04-16,53.27,53.75,52.05,52.74,1353560,0
2010-04-19,52.31,52.73,51.3,52.61,1285339,0
2010-04-20,53.02,54.35,53.02,54.06,1107439,0
2010-04-21,54.25,54.42,53.36,53.66,1079696,0
2010-04-22,52.73,53.93,52.61,53.71,1301571,0
2010-04-23,53.98,56.89,53.98,56.74,2063846,0
2010-04-26,56.49,58.1,56.1,57.15,2053712,0
2010-04-27,56.44,57.74,55.43,55.69,3090244,0
2010-04-28,56.24,57.79,55.57,57.12,2212137,0
2010-04-29,57.69,59.5,57.01,58.02,2772260,0
2010-04-30,58.7,60.5,58.14,58.19,3873705,0
2010-05-03,58.46,59.8,57.78,59.26,1564160,0
2010-05-04,58.15,59.03,57.1,57.75,1577656,0
2010-05-05,55.85,56.65,54.24,54.66,3364663,0
2010-05-06,54.04,56,49.93,53.15,2714917,0
2010-05-07,52.74,53.46,50.2,51.08,3970866,0
2010-05-10,53.5,54.88,53.06,54.78,2281070,0
2010-05-11,53.83,55.63,53.83,54.34,1633455,0
2010-05-12,54.71,56.85,54.71,56.69,1611309,0
2010-05-13,56.13,57.26,55.74,56.34,1337102,0
2010-05-14,55.99,56.04,53.45,53.97,1763794,0
2010-05-17,54,54.46,51.37,52.51,1679073,0
2010-05-18,53.45,53.92,51.24,51.44,1877759,0
2010-05-19,51.05,51.43,48.87,50.07,2329663,0
2010-05-20,48.6,48.61,46.52,46.6,3360940,0
2010-05-21,45.41,48.43,44.81,48.1,2761445,0
2010-05-24,48.14,48.14,47,47.1,1750579,0
2010-05-25,45.66,47.84,45.19,47.74,1952235,0
2010-05-26,48.89,49.74,47.76,48.03,1964575,0
2010-05-27,49.63,51.04,49.37,51,2517550,0
2010-05-28,51,52.66,50.53,52.06,3455193,0
2010-06-01,52.83,53,49.33,49.47,3178685,0
2010-06-02,50.07,51.4,49.2,51.39,3364842,0
2010-06-03,51.88,52.55,50.11,52.18,2137532,0
2010-06-04,50.33,53.06,49.6,49.91,2040085,0
2010-06-07,50.23,51.66,49.83,49.94,1592940,0
2010-06-08,50.1,51.84,49.63,51.65,1922937,0
2010-06-09,52.28,54.41,51.28,51.63,1735418,0
2010-06-10,53.06,54,52.35,53.8,1781953,0
2010-06-11,53.03,54.59,53.03,54.39,1714586,0
2010-06-14,55,55.5,53.97,54.23,1488394,0
2010-06-15,55.2,57.12,55.2,57.05,1998391,0
2010-06-16,56.33,57.1,55.85,56.75,1783481,0
2010-06-17,56.8,57.18,55.65,56.28,1640525,0
2010-06-18,55.75,56.42,55.3,55.51,1949402,0
2010-06-21,55.98,57.54,55.51,55.97,1523847,0
2010-06-22,55.62,55.87,53.4,53.51,1402245,0
2010-06-23,53.4,53.83,52.36,53.43,1189043,0
2010-06-24,53,53.37,51.81,52.1,1167912,0
2010-06-25,52.15,52.95,51.23,52.27,1717868,0
2010-06-28,51.82,52.49,51.32,51.76,1087822,0
2010-06-29,50.68,50.77,48.76,49.16,1606824,0
2010-06-30,49.03,49.9,48.31,48.86,1705087,0
2010-07-01,49,49.42,46.18,47.79,2524103,0
2010-07-02,48.3,48.63,46.97,47.33,1112193,0
2010-07-06,49,49.57,47.81,48.53,1786895,0
2010-07-07,48.79,51.13,48.65,51.06,2041896,0
2010-07-08,51.94,52.67,51.01,52.45,1566054,0
2010-07-09,52.35,52.5,50.39,52.03,3099754,0
2010-07-12,51.57,51.87,49.98,50.87,2016756,0
2010-07-13,51.89,51.89,50.78,51.46,1050471,0
2010-07-14,51.04,52.63,50.53,51.38,863903,0
2010-07-15,51.39,51.49,50.06,51.26,1127146,0
2010-07-16,50.59,50.67,49.09,49.56,1297570,0
2010-07-19,49.7,50.29,49.16,50.09,958200,0
2010-07-20,48.93,51.58,48.92,51.27,1279550,0
2010-07-21,51.63,51.69,49.61,50.11,927807,0
2010-07-22,50.94,52.46,50.94,52.21,2233750,0
2010-07-23,51.82,52.34,50.17,51.5,2193458,0
2010-07-26,51.39,52.75,51.34,52.64,908575,0
2010-07-27,53.02,53.8,52.16,53.36,2553963,0
2010-07-28,53.1,54.24,52.96,53.41,1611536,0
2010-07-29,53.92,54.68,52.44,53.2,1476721,0
2010-07-30,52.33,53.79,52.28,53.46,1377491,0
2010-08-02,54.85,55.24,54.05,54.99,1539416,0
2010-08-03,54.7,55.45,54.3,54.42,1557990,0
2010-08-04,54.87,55.43,54.19,54.83,1142523,0
2010-08-05,54.33,55.36,54.27,54.81,891680,0
2010-08-06,54.06,54.83,53.01,54.22,1283044,0
2010-08-09,55.84,55.88,54.24,55.65,1625843,0
2010-08-10,54.72,55.58,54.45,55.34,1326817,0
2010-08-11,54.04,54.47,52.25,52.72,1676253,0
2010-08-12,51.34,52.14,51.04,51.35,1958789,0
2010-08-13,51.1,52.26,50.56,50.6,1613546,0
2010-08-16,50.15,50.49,49.7,50.34,1925468,0
2010-08-17,51.18,52.94,50.93,52.37,1644759,0
2010-08-18,52.35,52.44,51.35,51.83,1141727,0
2010-08-19,51.43,51.7,50.51,50.92,1201160,0
2010-08-20,50.56,50.61,48.98,49.51,1837827,0
2010-08-23,49.78,50.13,49.34,49.42,1050158,0
2010-08-24,48.5,49.05,47.67,48.21,1592363,0
2010-08-25,47.73,47.82,46.15,46.98,2774490,0
2010-08-26,47.33,47.68,46.5,46.75,1080112,0
2010-08-27,47.3,47.96,46.11,47.79,671294,0
2010-08-30,47.66,49.6,47.61,48.45,1823103,0
2010-08-31,48.24,48.66,47.57,48.01,1419184,0
2010-09-01,49.13,49.76,48.78,49.24,1390152,0
2010-09-02,49.22,50.08,48.82,50.01,909616,0
2010-09-03,50.82,51.33,50.27,51.16,1077682,0
2010-09-07,50.76,50.78,50.03,50.27,538178,0
2010-09-08,50.34,51.2,50.34,50.65,655429,0
2010-09-09,51.47,51.55,50.38,50.67,1850350,0
2010-09-10,50.87,51.76,50.66,51.27,1445564,0
2010-09-13,52.08,52.88,51.79,52.66,1587479,0
2010-09-14,52.67,53.48,52.21,52.9,1632831,0
2010-09-15,52.68,52.84,52.29,52.56,1373112,0
2010-09-16,52.57,53.39,52.29,53.31,1504314,0
2010-09-17,53.63,53.63,52.77,53.01,1053543,0
2010-09-20,53.12,54.07,52.7,53.98,1030201,0
2010-09-21,53.82,54.07,53.2,53.69,1106995,0
2010-09-22,53.57,54.44,53.05,53.17,666508,0
2010-09-23,52.53,53.77,52.48,53.49,1158129,0
2010-09-24,54.4,55.48,54.07,55.18,1572058,0
2010-09-27,55.19,56.75,55.02,55.7,1820069,0
2010-09-28,55.7,56.33,54.21,56.26,1693548,0
2010-09-29,56.57,57.66,56.02,57.31,1635845,0
2010-09-30,57.84,57.99,56.9,57.44,2642955,0
2010-10-01,58.11,59.02,57.82,58.64,1889990,0
2010-10-04,58.54,59,56.7,57,2433757,0
2010-10-05,57.97,58.24,57.26,57.52,1826412,0
2010-10-06,57.39,58.14,57.36,57.71,1327412,0
2010-10-07,58.06,58.29,57.32,57.69,1336315,0
2010-10-08,57.72,58.85,57.64,58.49,780609,0
2010-10-11,58.57,59.25,58.45,58.87,695494,0
2010-10-12,58.5,58.66,57.64,58.42,1031649,0
2010-10-13,58.82,60,58.75,59.84,1214088,0
2010-10-14,59.78,60.72,59.08,59.75,877844,0
2010-10-15,60.2,60.39,59.12,59.67,783522,0
2010-10-18,59.38,60.4,59.06,59.77,1191542,0
2010-10-19,58.82,59.32,57.67,58.01,1362198,0
2010-10-20,58.36,59.11,57.53,58.85,1752928,0
2010-10-21,58.92,59.99,58.04,58.91,1049691,0
2010-10-22,59.24,60.25,58.87,59.11,1163804,0
2010-10-25,59.78,61,59.68,59.99,1457690,0
2010-10-26,59.69,60.39,59.27,60.14,1050080,0
2010-10-27,59.24,59.41,57.95,58.74,1417100,0
2010-10-28,59.13,59.35,58.47,58.87,643429,0
2010-10-29,58.73,59.88,58.46,59.62,656162,0
2010-11-01,60.32,61.2,58.61,59.06,1715634,0
2010-11-02,59.72,61,59.28,60.73,775655,0
2010-11-03,60.97,61.06,59.65,60.83,1233654,0
2010-11-04,61.52,63.82,61.47,63.76,1655151,0
2010-11-05,62.72,64.65,62.72,64.59,1209365,0
2010-11-08,64.27,65.78,64.07,65.1,1291128,0
2010-11-09,65.55,66.36,64.13,64.42,910473,0
2010-11-10,64.47,66.45,64.12,66.23,1126418,0
2010-11-11,65.42,66.44,65.42,66.3,1231365,0
2010-11-12,65.5,66.7,64.69,65.8,1298690,0
2010-11-15,65.23,66.31,64.57,65.38,1013109,0
2010-11-16,64.29,64.3,63.08,63.9,1517400,0
2010-11-17,63.9,64.53,63.64,64.22,1055891,0
2010-11-18,65.3,67.23,65.19,66.21,1432198,0
2010-11-19,66.11,67.9,65.15,67.81,1293779,0
2010-11-22,67.35,68.05,66.27,68.01,1141948,0
2010-11-23,66.86,67.06,65.98,66.89,1115705,0
2010-11-24,67.29,67.92,67.01,67.6,1158159,0
2010-11-26,67.02,67.8,66.77,66.79,206791,0
2010-11-29,66.46,67.2,65.67,66.95,999559,0
2010-11-30,66.05,67.31,65.81,66.83,969628,0
2010-12-01,68.1,68.84,67.48,68.45,1068837,0
2010-12-02,68.42,69.74,68.36,69.72,1043682,0
2010-12-03,69.23,70.4,69.15,70.13,787348,0
2010-12-06,70.16,71.16,70.07,70.87,1178943,0
2010-12-07,71.66,72.15,71.15,71.48,1193060,0
2010-12-08,71.63,71.78,69.81,70.07,836097,0
2010-12-09,70.47,70.47,69.24,70.04,627223,0
2010-12-10,71.84,72.7,70.55,72.37,2828340,0
2010-12-13,72.74,73.19,71.36,71.46,1700180,0
2010-12-14,71.55,72.04,70.56,71.12,1432162,0
2010-12-15,71.96,72.92,71.08,71.53,1420021,0
2010-12-16,71.64,71.88,70.8,71.68,1092920,0
2010-12-17,72.66,73.02,71.01,71.01,11889217,0
2010-12-20,71.6,71.64,70.36,71.21,2051084,0
2010-12-21,71.45,73.1,71.22,73.04,1655896,0
2010-12-22,73.06,73.58,72.45,73,2138956,0
2010-12-23,72.99,73.55,72.6,72.93,935642,0
2010-12-27,72.37,72.47,71.13,71.46,1110299,0
2010-12-28,71.65,72.37,71.16,71.99,909191,0
2010-12-29,72.24,72.62,71.68,72.48,686240,0
2010-12-30,72.35,73,71.7,72.02,849759,0
2010-12-31,71.73,72.68,71.64,72.11,798733,0
2011-01-03,73.09,73.16,72.56,72.79,1218710,0
2011-01-04,73.07,73.19,70.45,71.28,1829360,0
2011-01-05,71.06,72.63,70.97,72.37,1523537,0
2011-01-06,72.58,73.16,70.78,71.06,1034655,0
2011-01-07,70.78,71.23,70,70.82,1507571,0
2011-01-10,70.72,72.25,70.52,72.05,1340871,0
2011-01-11,72.52,72.65,70.32,71.05,2358276,0
2011-01-12,71.8,72.91,71.39,72.73,1381727,0
2011-01-13,72.66,72.79,71.38,71.86,1275220,0
2011-01-14,71.75,71.79,69.93,71.06,1826206,0
2011-01-18,70.83,72.08,70.71,71.88,1375352,0
2011-01-19,72.02,72.34,69.59,69.95,1628634,0
2011-01-20,69.33,69.41,67.33,68.78,1678676,0
2011-01-21,69.81,70,68.19,68.35,1104821,0
2011-01-24,68.34,68.63,67.73,68.22,2076256,0
2011-01-25,68.16,68.42,67.17,67.67,2622961,0
2011-01-26,67.95,70.28,67.91,69.9,1989046,0
2011-01-27,68.93,69.37,68.28,69.06,2301378,0
2011-01-28,69.04,69.63,68.34,69.04,1422452,0
2011-01-31,69.48,73.29,69.42,73.17,2240161,0
2011-02-01,73.35,74.33,73.22,74.12,1397644,0
2011-02-02,73.58,75.44,73.58,74.73,1407253,0
2011-02-03,74.76,75.19,73.68,74.48,1084980,0
2011-02-04,74.79,75.34,73.55,74.7,916655,0
2011-02-07,74.96,76.55,72.85,73.04,1958467,0
2011-02-08,72.36,72.36,70.85,71.88,2118943,0
2011-02-09,71.71,71.96,70.21,70.49,1530238,0
2011-02-10,70.28,71.16,70.11,70.81,1230001,0
2011-02-11,70.69,71.29,69.99,70.91,819553,0
2011-02-14,70.71,72.26,70.53,72.04,946601,0
2011-02-15,71.68,72.2,70.8,71.49,1178557,0
2011-02-16,71.65,72.66,71.11,71.57,1905544,0
2011-02-18,69.69,69.99,67.5,68.53,2473981,0
2011-02-22,67.62,69.85,65.72,65.98,3115718,0
2011-02-23,66.06,68.55,65.99,68.06,2731115,0
2011-02-24,68.33,69.62,67.9,69.32,2554931,0
2011-02-25,69.64,73.31,69.42,72.14,3383803,0
2011-02-28,72.55,73.19,71.23,72.79,1528166,0
2011-03-01,72.98,73.1,70.42,70.57,2114464,0
2011-03-02,70.4,70.57,69.56,70.15,1836509,0
2011-03-03,70.66,70.85,69.18,70.64,1649939,0
2011-03-04,70.85,72.16,70.65,72.01,1608011,0
2011-03-07,72.12,74.32,71.8,72.01,1774074,0
2011-03-08,72.04,72.04,69.94,70.16,1433854,0
2011-03-09,69.83,72.33,69.81,71.33,1897253,0
2011-03-10,70.15,70.23,68.41,68.46,2458025,0
2011-03-11,67.7,70.8,67.55,70.39,1035518,0
2011-03-14,70.02,71.27,69.72,71.06,1118947,0
2011-03-15,68.85,70.1,68.31,69.68,2121180,0
2011-03-16,69.87,71.04,67.81,68.46,1848298,0
2011-03-17,69.61,71.14,69.33,70.81,1461128,0
2011-03-18,71.86,72.33,70.94,72.06,2331151,0
2011-03-21,73.89,75.37,73.68,75.23,2094157,0
2011-03-22,75.5,77.93,75.38,75.58,2809473,0
2011-03-23,75.21,75.55,72.95,73.24,2808334,0
2011-03-24,73.65,73.89,72.25,72.77,2258284,0
2011-03-25,73.06,76.32,72.68,75.68,1651024,0
2011-03-28,75.74,76.55,74.41,74.42,1195718,0
2011-03-29,74.59,76.85,73.98,76.45,1070340,0
2011-03-30,76.9,77.37,75.55,76.07,1702934,0
2011-03-31,76.64,77.24,75.89,76.01,1525996,0
2011-04-01,77.07,77.32,75.63,75.88,1659808,0
2011-04-04,76.38,76.56,75.07,75.22,1202795,0
2011-04-05,75.16,76.47,75.06,75.65,1621367,0
2011-04-06,76.32,76.33,74.47,75.07,1178413,0
2011-04-07,74.94,75.81,74.3,75.25,1026756,0
2011-04-08,76.05,76.75,75.39,75.96,1003211,0
2011-04-11,75.77,75.86,72.16,72.59,1699761,0
2011-04-12,71.73,71.78,69.43,70.49,1718613,0
2011-04-13,71.19,72.33,70.36,70.7,1172629,0
2011-04-14,70.1,70.61,69.3,70.18,1786549,0
2011-04-15,70.28,71.86,69.78,71.1,1354917,0
2011-04-18,70.12,70.38,68.69,69.93,1473429,0
2011-04-19,70.04,71.75,69.48,71.7,1870562,0
2011-04-20,72.69,73.33,72.14,72.46,1763968,0
2011-04-21,72.06,72.26,70.23,71.69,2213079,0
2011-04-25,71.48,71.61,70.34,70.42,1255916,0
2011-04-26,70.85,70.85,69.95,70.19,1367665,0
2011-04-27,70.59,70.6,68.51,69.71,2474142,0
2011-04-28,69.52,70.48,68.48,69.86,2964378,0
2011-04-29,70.14,71.25,70.04,70.8,1584758,0
2011-05-02,71.32,71.42,69.61,70.08,2061753,0
2011-05-03,69.71,69.71,66.84,67.37,1926584,0
2011-05-04,67.33,67.49,65.64,66.88,2839416,0
2011-05-05,65.96,67.15,64.57,66.18,2378217,0
2011-05-06,67.31,68.37,66.43,67.6,2519330,0
2011-05-09,67.77,70.87,67.77,70.64,3449259,0
2011-05-10,70.75,71.33,69.83,71.12,2087707,0
2011-05-11,70.69,70.85,68.15,69.15,2806510,0
2011-05-12,69,70.68,68.6,69.77,3114148,0
2011-05-13,69.7,70.72,69.34,70.07,2553949,0
2011-05-16,69.76,71.01,69.05,69.72,2363320,0
2011-05-17,69.06,69.88,68.56,69.43,3511516,0
2011-05-18,70.06,73.26,69.81,73.01,2782413,0
2011-05-19,73.51,73.74,72.1,73.28,1548350,0
2011-05-20,73.15,75.42,72.82,74.9,2073225,0
2011-05-23,73.67,73.68,72.61,72.85,1228682,0
2011-05-24,73.34,74.83,72.5,72.88,1857514,0
2011-05-25,72.64,74.27,72.5,73.79,1517134,0
2011-05-26,73.6,74.16,72.3,73.71,1380018,0
2011-05-27,74.16,75.06,73.72,74.15,1124929,0
2011-05-31,75.51,75.52,73.44,74.59,1377540,0
2011-06-01,74.69,75.25,71.54,71.84,2484300,0
2011-06-02,72.22,73.25,71.94,72.71,2983106,0
2011-06-03,71.8,73.68,71.39,72.75,1664104,0
2011-06-06,72.39,73.16,70.75,70.81,2202147,0
2011-06-07,71.33,71.47,68.6,68.71,4707382,0
2011-06-08,68.93,70.2,68.12,68.36,1985560,0
2011-06-09,68.71,69.25,68.06,68.43,1852132,0
2011-06-10,68.67,68.67,66.95,67.81,2878572,0
2011-06-13,68.02,68.13,64.94,65.51,1551012,0
2011-06-14,66.3,67.05,65.85,66.4,1983889,0
2011-06-15,65.51,65.97,63.52,64.05,2572247,0
2011-06-16,64.13,64.55,62.89,63.74,1734861,0
2011-06-17,64.54,64.88,63.11,63.7,2333880,0
2011-06-20,63.26,63.74,62.1,62.93,2968328,0
2011-06-21,63.79,66.27,63.57,65.86,3871095,0
2011-06-22,65.05,67.35,65.05,65.86,2267114,0
2011-06-23,64.33,65.8,63.27,65.71,2095977,0
2011-06-24,65.75,66.22,64.49,64.82,2628851,0
2011-06-27,64.55,65.2,64.01,64.97,1550004,0
2011-06-28,65.31,66.63,65.25,66.63,1234896,0
2011-06-29,66.8,68.94,66.46,68.19,1824155,0
2011-06-30,68.34,69.73,67.66,68.02,1917644,0
2011-07-01,67.91,69.4,66.89,69.25,1161461,0
2011-07-05,69.36,71.09,69.04,70.32,1616865,0
2011-07-06,70.13,70.46,69.41,69.88,992094,0
2011-07-07,71.14,71.3,69.63,70.44,1162767,0
2011-07-08,69.56,70.25,68.92,69.84,1171625,0
2011-07-11,68.6,68.6,66.67,67.05,982144,0
2011-07-12,66.77,68.64,66.77,67.59,1573032,0
2011-07-13,67.99,69.2,67.77,68.08,1024596,0
2011-07-14,68.52,68.95,66.78,66.9,1758391,0
2011-07-15,68.07,69.96,68.07,69.78,2685648,0
2011-07-18,69.44,69.52,67.68,69.02,2354588,0
2011-07-19,69.57,71.37,69.54,71.33,1633371,0
2011-07-20,71.79,72.15,70.88,71.6,2062553,0
2011-07-21,71.5,73.3,71.12,72.85,3030863,0
2011-07-22,72.77,73.29,72.25,72.91,1970314,0
2011-07-25,71.7,72.96,71.54,72.04,875530,0
2011-07-26,71.87,73,71.37,72,1288424,0
2011-07-27,71.21,71.54,68.65,69.06,2161598,0
2011-07-28,69.11,69.4,67.99,68.04,1885789,0
2011-07-29,67.34,68.66,67.14,67.42,2127532,0
2011-08-01,68.72,69.04,66.23,66.91,1889031,0
2011-08-02,66.19,67.13,64.49,64.53,1941213,0
2011-08-03,64.6,64.73,62.05,64.02,1745869,0
2011-08-04,62.72,62.86,58.11,58.37,4102702,0
2011-08-05,59.25,60.02,52.85,55.54,4557503,0
2011-08-08,54.1,54.35,48,49.31,4171900,0
2011-08-09,50.22,52.2,48.17,52.14,3213040,0
2011-08-10,50.13,52.09,49.41,49.58,2621019,0
2011-08-11,50.41,54.53,49.74,53.7,3997547,0
2011-08-12,54.57,56.52,54.07,54.5,2857914,0
2011-08-15,55.18,56.59,55.16,56.2,1036122,0
2011-08-16,55.15,55.55,53.08,53.18,3020533,0
2011-08-17,53.87,54.81,53.31,53.4,2995532,0
2011-08-18,51.46,51.46,47.9,48.47,3321217,0
2011-08-19,47.47,48.4,46.66,46.74,2263463,0
2011-08-22,48.17,48.5,45.27,45.55,2891082,0
2011-08-23,45.59,47.55,44.69,47.53,2945106,0
2011-08-24,47.29,48.36,46.57,48.33,1857873,0
2011-08-25,48.63,49.25,46.33,46.57,1562037,0
2011-08-26,46.14,48.39,45.2,48.1,1562734,0
2011-08-29,49.14,49.84,48.97,49.45,1986075,0
2011-08-30,49.23,50.82,48.71,50.37,1748005,0
2011-08-31,50.8,51.55,50.5,51.05,2045439,0
2011-09-01,51.36,52.1,50.12,50.15,1635298,0
2011-09-02,48.83,48.95,47.49,47.99,1006380,0
2011-09-06,46.24,47.17,45.64,47.08,1362136,0
2011-09-07,48.09,49.88,48.01,49.86,2314849,0
2011-09-08,49.36,50.87,49.1,49.98,3139438,0
2011-09-09,49.16,49.98,47.08,47.6,2516558,0
2011-09-12,46.68,47.25,45.28,46.3,2744414,0
2011-09-13,46.71,47.23,45.56,46.81,2268889,0
2011-09-14,47.11,48.89,46.27,48.18,2353432,0
2011-09-15,48.83,49.31,48.28,48.97,1352185,0
2011-09-16,49.31,50.29,48.52,48.96,2690018,0
2011-09-19,47.58,49.05,46.92,48.51,2275996,0
2011-09-20,49.04,49.87,47.56,47.62,2470287,0
2011-09-21,47.57,48.76,44.25,44.3,2845843,0
2011-09-22,42.63,42.71,39.57,40.79,2699641,0
2011-09-23,40.36,41.43,39.92,40.32,1695655,0
2011-09-26,40.71,42.27,39.32,42.23,1614124,0
2011-09-27,43.62,45.19,43.1,43.4,1865666,0
2011-09-28,43.26,43.78,41.27,41.34,2093369,0
2011-09-29,42.65,42.97,39.92,40.82,2102522,0
2011-09-30,39.74,40.32,39.16,39.69,2992274,0
2011-10-03,39.19,39.43,36.71,37.01,2542894,0
2011-10-04,35.96,39.24,34.99,39.15,2002795,0
2011-10-05,39.23,41.44,38.33,41.26,2813808,0
2011-10-06,40.89,42.71,40.66,42.35,3235788,0
2011-10-07,42.81,42.81,40.39,40.65,2083940,0
2011-10-10,41.61,43.56,41.61,43.13,1584881,0
2011-10-11,42.7,43.06,41.76,42.34,2419255,0
2011-10-12,42.73,43.6,42.4,42.42,3207723,0
2011-10-13,41.95,41.95,40.02,40.8,4438915,0
2011-10-14,41.76,42.22,40.84,41.68,4906104,0
2011-10-17,41.56,42.23,40.41,40.51,3786567,0
2011-10-18,40.36,41.84,39.97,41.14,5276852,0
2011-10-19,41.32,42.55,41.06,42.05,5097631,0
2011-10-20,36.14,37.42,34.42,35.81,15008618,0
2011-10-21,36.35,36.75,35.49,36.73,4715116,0
2011-10-24,36.22,37.84,36.22,37.15,3236264,0
2011-10-25,37.04,38.2,36,37.19,5569130,0
2011-10-26,37.82,38.44,37.13,38.14,5505929,0
2011-10-27,39.19,41.45,39.19,40.72,5159007,0
2011-10-28,40.5,42.14,40.29,42,3017460,0
2011-10-31,41.41,41.41,40.13,40.26,2863714,0
2011-11-01,38.67,39.6,38,38.75,3962417,0
2011-11-02,39.99,41.16,39.55,41.09,3037779,0
2011-11-03,41.96,42.57,40.69,42.31,2678155,0
2011-11-04,41.71,43.32,41.71,42.92,2241485,0
2011-11-07,43.02,43.79,41.5,42.16,2099384,0
2011-11-08,42.63,42.93,41.42,42.83,1428008,0
2011-11-09,41.39,41.5,40.05,40.22,2460978,0
2011-11-10,41.2,42.83,40.37,42.43,2707983,0
2011-11-11,43.05,44.09,42.77,44.01,2169218,0
2011-11-14,43.59,43.79,42.58,43.14,1131237,0
2011-11-15,42.95,43.44,42.21,42.93,1393622,0
2011-11-16,42.54,43.79,42.35,42.41,3462240,0
2011-11-17,42.26,42.71,40.22,40.6,2226276,0
2011-11-18,41.08,41.24,40.18,40.87,2328348,0
2011-11-21,41.13,41.31,39.76,40.78,3247493,0
2011-11-22,40.65,41.1,39.84,39.99,1748328,0
2011-11-23,39.17,39.33,38.2,38.85,2103804,0
2011-11-25,38.74,39.37,38.48,38.54,680201,0
2011-11-28,39.92,41.33,39.74,41.19,2471000,0
2011-11-29,41.31,42.72,41.09,42.26,3083800,0
2011-11-30,44,46.2,43.97,45.8,3471635,0
2011-12-01,45.6,46.74,45.5,45.92,2335657,0
2011-12-02,46.53,47.4,45.48,45.6,1910944,0
2011-12-05,45.99,46.65,43.4,44.03,5064837,0
2011-12-06,43.86,44.1,42.59,43.32,3492072,0
2011-12-07,43.19,43.72,42.32,43.17,2677697,0
2011-12-08,42.97,43.25,41.24,41.41,2038294,0
2011-12-09,41.46,42.08,40.86,41.88,2151886,0
2011-12-12,40.86,40.97,39.69,40.29,1740797,0
2011-12-13,40.76,41.13,38.64,39.02,1967025,0
2011-12-14,38.46,38.78,37.53,37.62,3075093,0
2011-12-15,38.32,38.33,36.52,36.97,2126275,0
2011-12-16,37.35,37.69,36.23,37.01,2932941,0
2011-12-19,37.15,37.24,35.79,35.89,2124919,0
2011-12-20,36.93,37.76,36.84,37.62,1818424,0
2011-12-21,37.68,37.9,36.5,37.06,3371516,0
2011-12-22,37.3,38.16,37.08,38.03,2630775,0
2011-12-23,38.24,38.33,37.33,37.59,1123854,0
2011-12-27,37.65,37.79,36.94,37.69,1772731,0
2011-12-28,37.77,37.99,36.74,37.2,2336550,0
2011-12-29,37.19,38.05,37.15,37.95,1845791,0
2011-12-30,37.77,38.64,37.72,37.73,1356146,0
2012-01-03,38.85,40,38.85,39.6,1957027,0
2012-01-04,39.02,39.59,38.65,39.19,1660103,0
2012-01-05,38.97,39.49,38.36,38.69,2605059,0
2012-01-06,38.96,39.11,38.03,38.18,1517019,0
2012-01-09,38.35,38.99,38.14,38.92,1823353,0
2012-01-10,39.6,39.97,39.37,39.49,2036618,0
2012-01-11,39.23,39.37,37.89,38.3,2081834,0
2012-01-12,38.36,38.71,37.93,38.3,1460741,0
2012-01-13,37.9,38.2,37.73,38.16,1871771,0
2012-01-17,38.35,38.73,37.66,38.55,2291473,0
2012-01-18,38.22,39.39,37.8,39.33,2027370,0
2012-01-19,39.6,39.77,39.14,39.26,1742694,0
2012-01-20,39.2,39.3,38.09,38.76,2260252,0
2012-01-23,39.2,40.61,39.01,40.04,2699257,0
2012-01-24,39.66,39.94,39.37,39.89,2392001,0
2012-01-25,39.94,41.41,39.26,41.28,2369463,0
2012-01-26,41.56,41.75,39.16,39.54,2353146,0
2012-01-27,39.23,40,39.15,39.78,1966983,0
2012-01-30,39.25,39.26,38.43,38.63,1783626,0
2012-01-31,39.01,39.07,37.45,37.81,2264998,0
2012-02-01,38.15,38.37,37.17,37.32,1775824,0
2012-02-02,37.48,37.96,37.2,37.59,1733632,0
2012-02-03,38.06,38.38,37.6,38.29,1121060,0
2012-02-06,37.94,38.99,37.94,38.8,1875497,0
2012-02-07,38.06,38.62,36.89,38.28,3735883,0
2012-02-08,38.38,38.74,37.68,38.17,1719497,0
2012-02-09,38.4,38.42,37.46,38.27,1445385,0
2012-02-10,37.81,38.25,37.47,38.18,1933307,0
2012-02-13,38.79,38.84,37.61,38.16,1010764,0
2012-02-14,38,39.61,38,39.43,2787385,0
2012-02-15,39.7,40.31,39.39,39.87,3116440,0
2012-02-16,39.98,41.41,39.36,41.38,3773462,0
2012-02-17,41.91,42.33,41.35,42,2992118,0
2012-02-21,42.37,42.47,41.89,42.25,2282157,0
2012-02-22,38.56,39.4,36.78,36.88,11522131,0
2012-02-23,36.87,37.27,36.4,36.96,3503610,0
2012-02-24,36.75,36.91,36.15,36.6,4882397,0
2012-02-27,36.53,36.73,36.02,36.09,4117156,0
2012-02-28,36.15,36.49,35.6,36.05,3214986,0
2012-02-29,36.12,36.34,35.48,36,3676059,0
2012-03-01,36.11,36.29,35.76,36.06,2771114,0
2012-03-02,35.77,35.93,35.31,35.47,2735119,0
2012-03-05,35.23,35.27,34.63,35.04,1974675,0
2012-03-06,34.43,34.5,33.84,34.23,2919704,0
2012-03-07,34.39,35.34,34.3,34.76,1983911,0
2012-03-08,35.11,35.67,34.77,35.56,1737431,0
2012-03-09,35.62,36.15,35.46,35.55,1819220,0
2012-03-12,35.43,35.6,34.76,35.19,1550039,0
2012-03-13,35.4,35.87,34.83,35.82,1850396,0
2012-03-14,35.71,36.25,35.45,35.65,997699,0
2012-03-15,35.63,36.15,35.3,36,1622527,0
2012-03-16,35.99,36.61,35.88,36.27,3531101,0
2012-03-19,35.62,36.28,35.57,36.04,1776413,0
2012-03-20,35.61,35.74,35.25,35.44,2859277,0
2012-03-21,35.47,35.56,34.75,35.17,2160821,0
2012-03-22,34.75,34.93,34.19,34.55,2103935,0
2012-03-23,34.6,35.97,34.4,35.8,2154598,0
2012-03-26,36.1,36.67,35.04,35.39,1925376,0
2012-03-27,35.45,35.54,34.74,34.77,1618387,0
2012-03-28,34.51,34.62,34.11,34.49,1888599,0
2012-03-29,34.09,34.29,33.74,34.07,2192237,0
2012-03-30,34.29,34.97,34.05,34.68,1892090,0
2012-04-02,34.58,35.59,34.41,35.22,1786510,0
2012-04-03,35.13,35.24,34.7,35.2,2288650,0
2012-04-04,34.67,35.74,34.45,35.46,3086148,0
2012-04-05,35.26,36.04,34.98,35.12,1673333,0
2012-04-09,34.41,34.93,34.14,34.22,1638344,0
2012-04-10,34.05,34.28,33.07,33.09,2958347,0
2012-04-11,33.25,33.48,32.26,32.29,3299157,0
2012-04-12,32.25,33.79,32.25,33.72,2193033,0
2012-04-13,33.5,33.71,32.86,32.88,2137138,0
2012-04-16,33.36,33.36,32.25,32.32,1770939,0
2012-04-17,33.37,34.3,33.08,33.78,2679901,0
2012-04-18,33.49,33.64,32.44,32.75,2346981,0
2012-04-19,33.03,33.38,32.5,32.67,2807283,0
2012-04-20,33.17,33.49,32.4,32.48,3930426,0
2012-04-23,31.93,32.98,31.62,32.48,3029534,0
2012-04-24,32.45,33.79,32.16,33.71,2951153,0
2012-04-25,35.29,36.24,33.42,35.18,5770551,0
2012-04-26,35.08,36.08,34.76,35.75,2289864,0
2012-04-27,35.9,36.02,35.34,35.95,1389497,0
2012-04-30,35.95,36.01,35.38,35.9,2165642,0
2012-05-01,36.07,36.66,35.4,36.23,3051299,0
2012-05-02,35.75,35.75,35.18,35.43,1690050,0
2012-05-03,35.51,35.72,34.48,34.95,2924864,0
2012-05-04,34.45,34.74,34.15,34.39,2870276,0
2012-05-07,34.15,34.56,33.35,33.91,1956872,0
2012-05-08,33.53,33.61,32.53,33.54,1817499,0
2012-05-09,32.81,33.4,32.24,33.04,2728918,0
2012-05-10,33.52,34,32.74,32.86,2409511,0
2012-05-11,32.45,33.33,32.19,32.26,1310953,0
2012-05-14,31.82,32.27,31.51,31.52,1479995,0
2012-05-15,31.52,31.6,29.89,29.9,3472195,0
2012-05-16,30.1,31.13,29.55,29.57,3283632,0
2012-05-17,29.59,29.75,28.41,28.42,2734245,0
2012-05-18,28.58,28.98,28.12,28.24,2071910,0
2012-05-21,28.3,29.48,28.28,29.43,1924087,0
2012-05-22,28.86,29.76,28.63,29.24,2863609,0
2012-05-23,28.91,29.97,28.56,29.88,2967131,0
2012-05-24,29.88,30.09,29.19,29.72,2547436,0
2012-05-25,29.74,31.08,29.74,31.06,3578257,0
2012-05-29,31.34,32.25,31.29,32.14,3245689,0
2012-05-30,31.59,31.59,30.33,30.56,1964713,0
2012-05-31,30.5,30.59,29.22,29.96,2652645,0
2012-06-01,29.07,29.14,28.25,28.33,2997579,0
2012-06-04,28.61,28.61,27.56,28.06,2891979,0
2012-06-05,28.04,28.8,27.93,28.43,3066513,0
2012-06-06,28.95,29.52,28.76,29.19,2514780,0
2012-06-07,29.85,30.04,28.91,29,2752397,0
2012-06-08,28.78,29.27,28.23,29.2,2528349,0
2012-06-11,29.7,29.7,27.5,27.56,2449949,0
2012-06-12,27.75,28.05,27.3,27.6,3258901,0
2012-06-13,27.33,27.69,26.61,26.77,3075713,0
2012-06-14,26.9,26.9,26.08,26.62,4859807,0
2012-06-15,26.72,27.2,26.43,26.97,3625086,0
2012-06-18,26.76,26.87,26.21,26.56,2159328,0
2012-06-19,26.89,27.85,26.6,27.61,3361634,0
2012-06-20,27.32,27.87,26.84,27.1,1999340,0
2012-06-21,27.15,27.15,25.42,25.52,2407591,0
2012-06-22,25.84,26.68,25.59,26.54,3654981,0
2012-06-25,25.93,26.07,25.42,25.81,2488671,0
2012-06-26,25.83,25.93,25.01,25.47,3203664,0
2012-06-27,25.79,26.5,25.38,26.24,3683753,0
2012-06-28,25.96,27.56,25.91,27.5,4962605,0
2012-06-29,28.43,29.8,28.26,29.31,5963502,0
2012-07-02,29.15,29.55,28.46,29.41,4566301,0
2012-07-03,29.74,30.44,29.73,29.97,2481236,0
2012-07-05,29.59,30.36,29.27,30,2659802,0
2012-07-06,29.33,29.8,28.85,29.25,1487259,0
2012-07-09,29.13,29.58,28.79,29.23,2333202,0
2012-07-10,29.46,29.64,27.91,28.19,2110583,0
2012-07-11,28.28,29.12,28.28,28.66,2465851,0
2012-07-12,28.2,29.29,27.95,29.04,3048800,0
2012-07-13,29.18,30.24,29.16,30.02,2912096,0
2012-07-16,29.75,30.36,29.19,30.32,3532500,0
2012-07-17,30.44,31.49,29.99,31.38,2842138,0
2012-07-18,31.09,31.91,31.09,31.47,2199921,0
2012-07-19,32,32.75,32,32.65,4001768,0
2012-07-20,32.29,32.29,31.75,32.05,2243981,0
2012-07-23,31.13,31.56,30.94,31.41,2343762,0
2012-07-24,31.68,31.95,30.04,30.47,2863433,0
2012-07-25,31,31.93,29.25,29.88,3936659,0
2012-07-26,30.69,31.18,30.28,30.96,2763402,0
2012-07-27,30.23,31.52,30.23,31.24,3381640,0
2012-07-30,31.19,31.39,30.56,31.03,3394909,0
2012-07-31,31.08,31.58,30.52,30.53,2489967,0
2012-08-01,30.61,30.86,30.02,30.59,2194667,0
2012-08-02,30.16,30.36,28.98,29.37,2125016,0
2012-08-03,30.17,30.26,29.69,30.04,2768622,0
2012-08-06,30.09,30.71,29.88,30.18,2056278,0
2012-08-07,30.52,31.88,30.52,31.67,2117177,0
2012-08-08,31.37,31.93,31.06,31.52,1569893,0
2012-08-09,31.35,32.62,31.34,32.38,2171071,0
2012-08-10,32.09,32.16,31.58,32.11,1389457,0
2012-08-13,31.97,32.31,31.45,31.81,1814246,0
2012-08-14,32.08,32.24,31.69,31.95,1208464,0
2012-08-15,31.93,32.44,31.82,32.34,943093,0
2012-08-16,32.3,33.1,32.18,32.96,1305207,0
2012-08-17,32.83,32.95,32.09,32.35,1303878,0
2012-08-20,32.21,32.54,31.84,32.22,1287581,0
2012-08-21,32.44,32.53,31.79,32.01,1170634,0
2012-08-22,31.9,32.26,31.68,32.13,1427878,0
2012-08-23,32.1,32.3,31.26,31.35,935226,0
2012-08-24,31.26,31.83,31.14,31.71,1311853,0
2012-08-27,31.86,32.19,31.66,31.79,1460141,0
2012-08-28,31.68,31.97,31.46,31.79,1061007,0
2012-08-29,31.75,31.8,31.44,31.51,773508,0
2012-08-30,31.17,31.8,31,31.64,1508893,0
2012-08-31,31.96,32.83,31.8,32.63,2733331,0
2012-09-04,32.73,33.27,32.48,32.99,2895062,0
2012-09-05,33.16,33.29,32.33,32.42,1828669,0
2012-09-06,32.86,33.47,32.72,33.04,2347464,0
2012-09-07,33.2,33.53,33.2,33.34,2788415,0
2012-09-10,33.35,33.96,33.3,33.4,1646245,0
2012-09-11,33.57,34.17,33.53,33.99,1617226,0
2012-09-12,34.18,34.25,33.59,33.75,1939590,0
2012-09-13,33.85,34.56,33.26,34.38,1955767,0
2012-09-14,34.54,35.65,34.54,35.21,2612922,0
2012-09-17,35.15,35.37,34.67,34.89,1364500,0
2012-09-18,34.7,34.75,33.86,34.27,1139940,0
2012-09-19,33.77,34.16,33.09,33.45,1844684,0
2012-09-20,33.04,33.13,32.41,32.57,2896353,0
2012-09-21,32.85,33.26,32.6,33.05,2812506,0
2012-09-24,32.62,32.88,32.26,32.31,1938222,0
2012-09-25,32.46,32.73,31.91,31.95,1935895,0
2012-09-26,31.82,31.85,31.08,31.28,3224908,0
2012-09-27,31.51,31.83,31.36,31.56,2075374,0
2012-09-28,31.27,31.53,31.01,31.32,1569762,0
2012-10-01,31.6,31.94,31.22,31.38,1767319,0
2012-10-02,31.6,31.66,31.1,31.2,1618729,0
2012-10-03,31.12,31.12,29.93,30.11,2345844,0
2012-10-04,30.36,30.63,29.99,30.36,1772646,0
2012-10-05,30.51,30.67,30.33,30.54,1646660,0
2012-10-08,30.21,30.91,30.09,30.74,1156881,0
2012-10-09,30.75,32.95,30.75,32.62,3915440,0
2012-10-10,33.2,33.42,32.75,32.95,3886177,0
2012-10-11,33.32,33.67,32.95,33.36,2955376,0
2012-10-12,33.2,33.64,32.79,33.13,1702444,0
2012-10-15,33.06,33.38,32.8,33.28,1722146,0
2012-10-16,33.44,34.09,33.33,34.01,2148039,0
2012-10-17,33.98,34.7,33.97,34.47,1537563,0
2012-10-18,34.33,34.75,34.27,34.64,1230888,0
2012-10-19,34.43,34.79,33.96,34.14,1487891,0
2012-10-22,34.05,34.3,33.59,33.95,1889070,0
2012-10-23,33.25,33.55,32.83,33.32,2201888,0
2012-10-24,33.86,34.14,26.97,27.46,21434355,0
2012-10-25,27.89,28,26.93,27.23,6848430,0
2012-10-26,27.24,27.33,26.73,27.08,4132097,0
2012-10-31,27.11,27.63,26.96,27.12,2917852,0
2012-11-01,27.01,27.38,26.85,26.95,2706739,0
2012-11-02,27.22,27.46,26.2,26.33,2261856,0
2012-11-05,26.34,26.81,26.23,26.55,1459488,0
2012-11-06,26.67,26.75,26.19,26.45,2521543,0
2012-11-07,26.53,26.61,25.21,25.51,3542182,0
2012-11-08,25.5,25.56,25.01,25.02,1805589,0
2012-11-09,25,25.55,24.83,25.19,1787827,0
2012-11-12,25.36,25.42,24.84,24.99,1278048,0
2012-11-13,24.69,25.44,24.56,24.94,1795861,0
2012-11-14,24.91,25.06,24.23,24.35,2461538,0
2012-11-15,24.36,24.65,24.05,24.27,2542430,0
2012-11-16,24.31,24.53,23.83,24.26,2645200,0
2012-11-19,24.73,25.13,24.15,24.44,2722038,0
2012-11-20,24.38,24.5,23.71,23.88,2383127,0
2012-11-21,23.98,24.15,23.74,23.98,1768896,0
2012-11-23,23.98,24.32,23.87,24.14,814920,0
2012-11-26,24.06,24.45,23.74,24.15,2236219,0
2012-11-27,24.05,24.47,23.9,24.11,1974879,0
2012-11-28,23.94,24.01,23.56,23.95,1991599,0
2012-11-29,24.14,24.45,23.96,24.15,1286956,0
2012-11-30,24.2,24.71,24.2,24.34,1861935,0
2012-12-03,24.44,25.11,24.37,24.41,1729844,0
2012-12-04,24.32,24.56,24.13,24.26,1571504,0
2012-12-05,24.35,25.3,24.35,25.17,1922636,0
2012-12-06,25,25.13,24.48,25,1501713,0
2012-12-07,25.13,25.85,25.08,25.79,2720563,0
2012-12-10,25.73,26.08,25.32,26.01,2634861,0
2012-12-11,26.11,26.98,26,26.62,3192064,0
2012-12-12,26.73,26.99,26.39,26.53,1748602,0
2012-12-13,26.46,26.55,25.8,25.87,1067824,0
2012-12-14,25.89,25.97,25.49,25.76,1673106,0
2012-12-17,25.9,26.64,25.8,26.37,2332298,0
2012-12-18,26.51,27.44,26.45,27.15,1468086,0
2012-12-19,27.14,27.3,26.65,26.97,1379752,0
2012-12-20,26.92,27.17,26.72,27.16,1629122,0
2012-12-21,26.76,26.98,26.54,26.97,2349203,0
2012-12-24,26.8,27.02,26.41,26.56,534609,0
2012-12-26,26.72,27.01,26.22,26.27,874006,0
2012-12-27,26.26,26.42,25.84,26.28,1233603,0
2012-12-28,26.12,26.29,25.77,25.79,1249340,0
2012-12-31,25.7,26.81,25.64,26.78,2077350,0
2013-01-02,27.41,27.42,26.52,27.26,2533607,0
2013-01-03,27.18,27.73,27,27.51,2696491,0
2013-01-04,27.49,28.2,27.49,28.03,2443540,0
2013-01-07,27.74,28.01,27.58,27.72,2156348,0
2013-01-08,27.66,27.71,27.24,27.28,2010078,0
2013-01-09,27.34,27.53,27.11,27.29,2928483,0
2013-01-10,27.59,28.39,27.23,28.19,3574339,0
2013-01-11,28.28,28.49,27.56,28,2537589,0
2013-01-14,27.99,28.14,27.6,27.75,1179128,0
2013-01-15,27.63,28.1,27.56,28.04,1905999,0
2013-01-16,28.5,28.59,28.15,28.41,1735173,0
2013-01-17,28.5,28.7,28.26,28.55,1505517,0
2013-01-18,28.58,28.64,28.24,28.64,1078159,0
2013-01-22,28.6,29.2,28.47,29.14,1204106,0
2013-01-23,29.08,29.15,28.54,28.65,1137400,0
2013-01-24,28.67,29.12,28.41,28.55,1066755,0
2013-01-25,28.74,29.13,28.55,28.89,1261118,0
2013-01-28,28.9,29.07,28.47,28.75,1114895,0
2013-01-29,28.76,29.36,28.71,29.31,794535,0
2013-01-30,29.36,30.03,29.24,29.7,2334768,0
2013-01-31,29.56,29.8,29.17,29.5,1326934,0
2013-02-01,29.69,29.74,29.24,29.55,1886240,0
2013-02-04,29.27,29.41,28.98,29.25,1060663,0
2013-02-05,29.55,29.94,29.37,29.83,1427218,0
2013-02-06,29.64,29.92,29.45,29.77,1277538,0
2013-02-07,29.76,29.94,29.56,29.62,1458855,0
2013-02-08,29.75,30.13,29.56,29.69,1391307,0
2013-02-11,29.63,29.63,29.09,29.45,1063760,0
2013-02-12,29.44,29.63,29.14,29.43,1234051,0
2013-02-13,29.56,30.01,29.51,29.79,859757,0
2013-02-14,30.48,30.5,28,28.11,4595524,0
2013-02-15,27.96,27.96,26.9,27.15,3968638,0
2013-02-19,27.22,27.65,26.9,27.3,2395750,0
2013-02-20,27.2,27.21,24.63,24.75,6528999,0
2013-02-21,24.66,24.71,23.86,24.43,3376584,0
2013-02-22,24.59,24.99,24.45,24.92,2983666,0
2013-02-25,25.1,25.28,23.77,23.79,3162496,0
2013-02-26,23.94,23.98,22.95,23.54,4870971,0
2013-02-27,23.45,23.63,23.18,23.24,2567195,0
2013-02-28,23.23,23.46,23.09,23.12,3377020,0
2013-03-01,22.97,23.37,22.75,23.06,3832571,0
2013-03-04,23.04,23.16,22.14,22.49,4173451,0
2013-03-05,22.67,22.83,22.5,22.73,2123103,0
2013-03-06,22.9,23.29,22.6,23.15,2068915,0
2013-03-07,23.19,23.49,22.84,23.33,2201990,0
2013-03-08,23.5,23.76,23.21,23.72,1585925,0
2013-03-11,23.63,24.04,23.29,23.87,1558763,0
2013-03-12,23.93,24.03,23.47,23.53,2181413,0
2013-03-13,23.58,23.99,23.49,23.84,1778600,0
2013-03-14,23.96,24.32,23.87,24.17,1677840,0
2013-03-15,24.07,24.72,23.98,24.11,3803452,0
2013-03-18,23.75,24.23,23.47,23.59,1782974,0
2013-03-19,23.64,23.86,23.04,23.39,2053481,0
2013-03-20,23.59,23.68,23.16,23.38,1222649,0
2013-03-21,23.19,23.59,22.89,22.96,1776649,0
2013-03-22,23.06,23.36,22.72,22.86,1820106,0
2013-03-25,22.9,23.18,22.49,22.55,1591747,0
2013-03-26,22.71,22.89,22.51,22.64,1746296,0
2013-03-27,22.49,22.58,22.21,22.38,1402385,0
2013-03-28,22.3,22.54,22.16,22.42,2044649,0
2013-04-01,22.61,22.61,21.6,21.93,2472873,0
2013-04-02,22.2,22.21,21.95,22.1,2639553,0
2013-04-03,23.3,23.3,21.98,21.99,5395354,0
2013-04-04,21.94,21.94,21.36,21.47,2963727,0
2013-04-05,21.1,22.21,21.06,22.14,3353932,0
2013-04-08,22.15,22.55,22.04,22.37,1814264,0
2013-04-09,22.37,22.89,22.1,22.72,1902503,0
2013-04-10,22.81,22.87,22.25,22.66,1678605,0
2013-04-11,22.66,23,22.39,22.63,1725904,0
2013-04-12,22.45,22.46,21.44,21.7,2295117,0
2013-04-15,21.39,21.49,20.14,20.17,3163533,0
2013-04-16,20.4,20.65,19.87,20.09,3431902,0
2013-04-17,19.81,20.53,19.78,20.43,6521792,0
2013-04-18,20.44,20.92,20.05,20.79,3176175,0
2013-04-19,20.86,20.95,19.79,20.04,3422903,0
2013-04-22,20.15,20.3,19.57,19.95,2905203,0
2013-04-23,20.03,20.26,19.68,19.84,3231624,0
2013-04-24,20.56,21.85,20.52,21.31,7815655,0
2013-04-25,21.37,22.61,21.23,21.91,4069622,0
2013-04-26,22.14,22.54,21.95,22.39,4945835,0
2013-04-29,22.56,22.59,21.96,22.01,2517519,0
2013-04-30,22,22.01,21.6,21.79,2854373,0
2013-05-01,21.58,21.93,21.4,21.71,3503857,0
2013-05-02,21.77,22.27,21.56,22.07,2925621,0
2013-05-03,22.31,22.97,22.15,22.78,2609389,0
2013-05-06,22.86,23.11,22.77,22.91,1524995,0
2013-05-07,22.99,23.36,22.77,23.14,1989919,0
2013-05-08,23.09,23.35,22.58,22.88,2782443,0
2013-05-09,22.83,22.96,22.44,22.57,2628515,0
2013-05-10,22.44,23.68,22.3,23.65,2368191,0
2013-05-13,23.52,23.64,23.11,23.3,2347675,0
2013-05-14,23.32,23.79,23.27,23.77,1644093,0
2013-05-15,23.6,23.79,23.36,23.79,2298266,0
2013-05-16,23.74,23.87,23.25,23.3,1913409,0
2013-05-17,23.39,23.7,23.35,23.58,1908789,0
2013-05-20,23.61,24.26,23.56,24.25,2005729,0
2013-05-21,24.13,24.85,24.11,24.66,2400506,0
2013-05-22,24.59,25.73,24.27,24.64,5682748,0
2013-05-23,24,24.88,23.78,24.78,2646595,0
2013-05-24,24.52,24.54,23.95,24.36,1797533,0
2013-05-28,24.71,25.01,24.42,24.7,2605896,0
2013-05-29,24.76,25.2,24.53,24.89,2048511,0
2013-05-30,24.89,25.07,24.51,24.89,1936856,0
2013-05-31,24.76,24.8,23.71,23.79,8281695,0
2013-06-03,23.91,24.48,23.69,23.93,2404731,0
2013-06-04,23.81,24.01,23.37,23.75,3355562,0
2013-06-05,23.75,23.84,23.28,23.29,1953441,0
2013-06-06,23.29,23.46,22.77,22.97,1884868,0
2013-06-07,23.09,23.68,22.99,23.54,1374753,0
2013-06-10,23.57,23.69,23.31,23.61,984162,0
2013-06-11,23.32,23.34,22.72,22.78,1318477,0
2013-06-12,23.05,23.17,22.26,22.37,1703886,0
2013-06-13,22.31,22.86,22.15,22.83,1458913,0
2013-06-14,22.96,22.96,22.42,22.5,1137992,0
2013-06-17,22.71,23.19,22.7,23.01,1309639,0
2013-06-18,23.22,24.06,23.13,23.94,2779697,0
2013-06-19,23.98,24.64,23.98,24.43,3527221,0
2013-06-20,24.06,24.06,23.09,23.25,2936607,0
2013-06-21,23.4,23.61,22.98,23.56,2671007,0
2013-06-24,23.21,23.72,22.74,23.42,2241558,0
2013-06-25,23.68,24.17,23.57,24.06,2281415,0
2013-06-26,24.21,24.43,23.94,24.13,1545888,0
2013-06-27,24.33,24.51,24.09,24.15,1421133,0
2013-06-28,23.97,24.1,23.77,23.89,1472208,0
2013-07-01,24.08,24.42,23.86,24.16,1322883,0
2013-07-02,24.1,24.54,23.95,24.1,1370034,0
2013-07-03,24.09,24.09,23.56,23.93,1345231,0
2013-07-05,24.03,24.52,23.56,24.51,1053258,0
2013-07-08,24.63,25.06,24.52,24.86,1737337,0
2013-07-09,25.01,25.1,24.83,25,1604013,0
2013-07-10,25,25.39,24.91,25.2,1795042,0
2013-07-11,25.53,25.79,25.16,25.47,1833991,0
2013-07-12,25.38,25.75,25.26,25.75,1416977,0
2013-07-15,25.69,25.85,25.53,25.71,1164802,0
2013-07-16,25.75,26.24,25.6,26.16,2674181,0
2013-07-17,26.26,26.9,26.24,26.66,2829071,0
2013-07-18,26.78,27.38,26.66,27.07,2518232,0
2013-07-19,27.16,27.76,26.7,27.69,2442339,0
2013-07-22,27.66,27.85,27.02,27.09,1794426,0
2013-07-23,27.2,27.3,26.7,26.89,1786316,0
2013-07-24,26.94,27.07,26.12,26.48,2650908,0
2013-07-25,25.81,25.99,24.51,24.8,6124857,0
2013-07-26,24.8,24.91,24.4,24.78,1836897,0
2013-07-29,24.66,24.73,24.14,24.46,2233450,0
2013-07-30,24.58,24.58,24.11,24.47,1543686,0
2013-07-31,24.64,24.89,24.52,24.6,1591522,0
2013-08-01,24.9,25.3,24.9,25.09,1789782,0
2013-08-02,24.9,25.03,24.02,24.55,1924625,0
2013-08-05,24.55,25.09,24.33,24.79,1993473,0
2013-08-06,24.79,24.87,23.94,24.24,1842058,0
2013-08-07,24.2,24.31,23.66,23.91,1401423,0
2013-08-08,23.97,24.69,23.85,24.56,1882164,0
2013-08-09,24.53,24.82,24.46,24.65,995777,0
2013-08-12,24.45,24.73,24.29,24.47,964156,0
2013-08-13,24.44,24.76,24.11,24.48,1545640,0
2013-08-14,24.25,24.25,23.51,23.54,1870225,0
2013-08-15,23.32,23.99,22.97,23.89,1977948,0
2013-08-16,23.99,24.36,23.68,23.78,1901433,0
2013-08-19,23.61,23.75,22.93,22.94,1580392,0
2013-08-20,22.94,23.41,22.82,23.11,1128968,0
2013-08-21,23.07,23.18,22.71,22.73,1071674,0
2013-08-22,22.83,23.6,22.73,23.37,1252734,0
2013-08-23,23.41,23.68,23.18,23.52,1364512,0
2013-08-26,23.49,24.07,23.43,23.61,1292512,0
2013-08-27,23.42,23.9,23.36,23.42,1334475,0
2013-08-28,23.46,24.38,23.46,23.98,1259713,0
2013-08-29,23.89,23.93,23.51,23.68,1000421,0
2013-08-30,23.76,24.3,23.73,23.82,1706263,0
2013-09-03,24.11,24.29,23.52,23.74,1306044,0
2013-09-04,23.69,23.9,23.62,23.7,1755048,0
2013-09-05,23.76,24.2,23.73,23.85,2462224,0
2013-09-06,24,24.11,23.81,23.86,2528463,0
2013-09-09,23.92,24.42,23.92,24.22,3096239,0
2013-09-10,24.33,24.36,23.94,24.25,4233728,0
2013-09-11,24.4,26.1,24.09,26.07,9224582,0
2013-09-12,26.1,26.27,25.52,25.76,3876505,0
2013-09-13,25.76,25.84,25.23,25.6,2143899,0
2013-09-16,25.87,26.11,25.46,25.79,1765534,0
2013-09-17,25.84,26.4,25.73,26.05,1887823,0
2013-09-18,26.17,26.84,25.9,26.67,1894606,0
2013-09-19,26.78,26.91,26.22,26.49,2451143,0
2013-09-20,26.51,27.21,26.51,26.83,4298274,0
2013-09-23,26.75,27.07,26.32,27.05,3307460,0
2013-09-24,27.04,28.14,26.71,27.74,4868298,0
2013-09-25,27.8,28.41,27.77,28.02,3918470,0
2013-09-26,28.12,28.26,27.49,27.6,2869807,0
2013-09-27,27.44,27.65,27.28,27.38,1494549,0
2013-09-30,27.01,27.54,26.95,27.37,2528211,0
2013-10-01,27.36,28.15,27.3,27.9,3369922,0
2013-10-02,27.69,28.24,27.34,27.88,1998071,0
2013-10-03,27.86,28.22,27.57,28.02,1770608,0
2013-10-04,28.17,28.86,27.85,28.7,2368708,0
2013-10-07,28.2,28.97,28.01,28.54,2997150,0
2013-10-08,28.52,28.8,28.08,28.29,2717226,0
2013-10-09,28.31,28.38,27.7,28.16,1733839,0
2013-10-10,28.45,28.7,28.31,28.48,2048661,0
2013-10-11,28.4,29.59,28.32,29.17,2406740,0
2013-10-14,29,29.49,28.68,29.4,1755592,0
2013-10-15,29.23,29.79,28.99,29.2,2892439,0
2013-10-16,29.49,30.15,29.47,29.78,3415325,0
2013-10-17,29.68,30.01,29.55,29.96,1652235,0
2013-10-18,30.18,30.44,29.83,30.34,1853756,0
2013-10-21,30.47,31.2,30.42,30.86,3175926,0
2013-10-22,31.5,32.55,30.88,31.68,6697810,0
2013-10-23,31.36,31.36,30.42,30.74,3129698,0
2013-10-24,30.55,31.44,30,31.29,3166370,0
2013-10-25,31.29,31.39,30.86,31.26,1741412,0
2013-10-28,31.2,31.45,30.97,31.32,1207130,0
2013-10-29,31.32,31.59,31.19,31.41,1163796,0
2013-10-30,31.49,31.67,30.05,30.56,2807329,0
2013-10-31,30.63,30.95,30.03,30.45,2281500,0
2013-11-01,30.49,30.53,29.7,30.45,3257644,0
2013-11-04,30.39,31.34,30.13,31.02,3485926,0
2013-11-05,31.51,31.75,30.66,30.8,4655009,0
2013-11-06,31.01,31.17,30.03,30.09,3138902,0
2013-11-07,30.25,30.42,28.75,29.03,4252401,0
2013-11-08,29.12,29.77,29.07,29.46,2614691,0
2013-11-11,29.59,30.31,29.51,29.77,2317539,0
2013-11-12,29.76,29.98,29.5,29.59,2158944,0
2013-11-13,29.28,29.76,29.28,29.61,2165216,0
2013-11-14,29.61,29.77,29.38,29.55,1702011,0
2013-11-15,29.66,29.91,29.45,29.67,2136642,0
2013-11-18,29.86,30.13,29.08,29.18,2648564,0
2013-11-19,29.24,29.67,28.85,29.23,1894878,0
2013-11-20,29.41,29.95,29.25,29.34,1577652,0
2013-11-21,29.55,29.97,29.42,29.79,2013973,0
2013-11-22,30,30.06,29.69,30.03,1438078,0
2013-11-25,29.91,29.91,28.8,28.98,2590869,0
2013-11-26,29.08,29.71,28.78,29.48,1927831,0
2013-11-27,29.29,29.29,27.77,28.26,3429300,0
2013-11-29,28.09,28.57,27.86,28.1,927356,0
2013-12-02,28.15,28.55,27.86,28.3,2710127,0
2013-12-03,28.28,28.9,28.12,28.32,1886108,0
2013-12-04,28.29,28.59,28.02,28.39,1771164,0
2013-12-05,28.23,28.35,27.54,27.66,2820967,0
2013-12-06,28.01,28.04,26.34,26.43,4382611,0
2013-12-09,26.48,26.59,23.85,24.33,12660696,0
2013-12-10,24.33,24.58,23.67,23.71,5181926,0
2013-12-11,23.75,24.77,23.75,23.85,5802352,0
2013-12-12,23.73,23.89,23.34,23.52,3270227,0
2013-12-13,23.42,23.58,22.86,23.36,2807420,0
2013-12-16,23.43,23.55,22.95,23.01,3320213,0
2013-12-17,23.05,23.18,22.82,23.15,2409818,0
2013-12-18,23.3,23.41,22.79,23.28,2536241,0
2013-12-19,23.12,24.07,23.12,23.85,3669437,0
2013-12-20,23.98,24.25,23.83,23.98,2955353,0
2013-12-23,24.11,24.3,24.02,24.12,1894127,0
2013-12-24,23.93,24.2,23.9,24.13,511064,0
2013-12-26,24.12,24.26,23.92,24.07,979035,0
2013-12-27,24.1,24.76,24.08,24.54,1576900,0
2013-12-30,24.55,24.84,23.99,24.03,1363424,0
2013-12-31,23.94,24.8,23.8,24.63,2973075,0
2014-01-02,24.6,24.7,24.12,24.37,2507893,0
2014-01-03,24.37,24.7,24.19,24.39,1663029,0
2014-01-06,24.4,24.41,23.73,23.8,2467066,0
2014-01-07,24,24.78,23.83,24.65,2801554,0
2014-01-08,24.61,25,23.98,24.25,2989349,0
2014-01-09,24.34,24.9,24.33,24.77,3271746,0
2014-01-10,24.77,26.08,24.55,25.69,4373922,0
2014-01-13,25.44,25.75,24.84,25.08,3486205,0
2014-01-14,25.18,25.4,24.43,25,3563878,0
2014-01-15,25.09,25.47,25.07,25.28,2994171,0
2014-01-16,25.26,25.43,25.02,25.24,1680927,0
2014-01-17,25.32,25.37,24.88,25.09,2384859,0
2014-01-21,25.38,25.65,25.26,25.54,2571607,0
2014-01-22,25.76,26.17,25.75,25.92,2191379,0
2014-01-23,25.89,25.99,25.18,25.34,2205687,0
2014-01-24,25.18,25.2,24.23,24.71,3370342,0
2014-01-27,24.6,24.65,23.97,24.28,1743763,0
2014-01-28,24.31,24.94,24.14,24.62,1757965,0
2014-01-29,24.42,24.61,24.13,24.25,2345335,0
2014-01-30,24.35,25.06,24.25,24.89,2700924,0
2014-01-31,25.07,25.17,24.54,24.77,2119877,0
2014-02-03,24.75,24.96,23.68,23.78,2710357,0
2014-02-04,23.97,24.26,23.73,23.96,2773192,0
2014-02-05,23.89,23.97,23.57,23.69,1704689,0
2014-02-06,23.72,24.08,23.61,24.03,2745876,0
2014-02-07,24.19,24.33,23.7,24.12,2479157,0
2014-02-10,24.11,24.28,23.75,24.1,1847133,0
2014-02-11,24.15,24.5,24.1,24.21,1932244,0
2014-02-12,24.32,24.61,24.12,24.25,2269717,0
2014-02-13,24.12,24.78,24.01,24.78,3068039,0
2014-02-14,24.88,25.54,24.72,25.17,2707353,0
2014-02-18,25.88,26.41,25.68,26.33,3518647,0
2014-02-19,26.24,26.79,25.67,25.72,3484591,0
2014-02-20,25.71,25.74,24.97,25.22,3686210,0
2014-02-21,25.23,25.36,24.65,24.7,4398822,0
2014-02-24,24.88,26.16,24.61,25.32,5870351,0
2014-02-25,25.27,25.74,24.7,25.66,4106986,0
2014-02-26,26.07,28.35,26.07,27.54,10616511,0
2014-02-27,27.5,27.74,26.81,27.35,4532906,0
2014-02-28,27.41,28.22,27.41,28.19,4858678,0
2014-03-03,27.86,29.19,27.78,28.38,4250069,0
2014-03-04,28.37,29.14,28.2,28.84,3582558,0
2014-03-05,28.94,29.2,28.5,28.67,2418992,0
2014-03-06,28.64,29,28.47,28.73,2756177,0
2014-03-07,28.91,28.93,28.46,28.75,2156805,0
2014-03-10,28.61,28.68,27.92,28.62,2085168,0
2014-03-11,28.6,28.88,27.83,28.1,2215105,0
2014-03-12,27.85,28.37,27.62,28.13,2197149,0
2014-03-13,28.26,28.36,27.36,27.53,2926573,0
2014-03-14,27.53,27.79,27.41,27.65,2239581,0
2014-03-17,27.75,27.98,27.62,27.93,2114300,0
2014-03-18,27.99,28.67,27.86,28.62,2465612,0
2014-03-19,28.67,28.89,28.34,28.38,2456015,0
2014-03-20,28.27,28.58,27.98,28.38,1918039,0
2014-03-21,28.64,30.24,28.53,30.08,6463022,0
2014-03-24,30.11,30.26,29.53,30.01,3178288,0
2014-03-25,30.29,31.31,30.29,30.89,4281052,0
2014-03-26,31.04,31.1,30.32,30.43,2624700,0
2014-03-27,30.52,31.45,30.43,30.98,2803692,0
2014-03-28,31.03,31.75,31.02,31.55,2113761,0
2014-03-31,31.74,31.74,31.11,31.36,1878289,0
2014-04-01,31.43,31.57,30.94,31.36,2038062,0
2014-04-02,31.24,31.71,31.15,31.42,1938626,0
2014-04-03,31.93,32.79,31.8,32.33,4167801,0
2014-04-04,32.69,32.83,32.14,32.25,2418824,0
2014-04-07,32.13,32.39,31.86,32.13,3829666,0
2014-04-08,32.17,32.69,31.82,32.19,3286961,0
2014-04-09,32.2,32.71,32,32.47,2008003,0
2014-04-10,32.52,32.74,31.86,32.08,2001944,0
2014-04-11,32.08,32.31,31.92,32.04,2434335,0
2014-04-14,32.32,32.86,32.08,32.52,1770468,0
2014-04-15,32.42,32.79,32.06,32.76,2200974,0
2014-04-16,33,33.37,32.86,32.95,2529177,0
2014-04-17,32.91,33.46,32.87,33.26,1705388,0
2014-04-21,33.14,33.36,32.44,32.66,3836511,0
2014-04-22,32.56,32.85,31.95,32.61,2953208,0
2014-04-23,32.75,32.91,32.27,32.82,2662760,0
2014-04-24,32.99,33.4,32.85,32.96,1976395,0
2014-04-25,32.77,32.77,31.63,31.75,2981114,0
2014-04-28,31.96,31.98,31.3,31.83,2467650,0
2014-04-29,31.98,32.54,31.85,32.24,3078782,0
2014-04-30,32.21,34.02,31.02,33.85,6075073,0
2014-05-01,34,34.46,33.26,33.56,4552780,0
2014-05-02,33.58,34.14,33.48,33.73,2442660,0
2014-05-05,33.63,34,33.37,33.59,2070324,0
2014-05-06,33.61,34.22,33.56,33.93,1955483,0
2014-05-07,34.17,34.58,33.48,34.57,3273667,0
2014-05-08,34.39,34.62,33.5,33.69,2100358,0
2014-05-09,33.6,33.79,33.46,33.75,1196881,0
2014-05-12,33.97,34.37,33.64,33.75,1262932,0
2014-05-13,33.75,34.08,33.57,33.91,1176360,0
2014-05-14,34.05,34.4,33.81,34.16,2191505,0
2014-05-15,33.96,34.14,33.1,33.37,3258920,0
2014-05-16,33.29,34.16,32.72,33.97,3203255,0
2014-05-19,33.95,34.51,33.68,34.43,1971929,0
2014-05-20,34.28,35.2,34.26,34.96,3210790,0
2014-05-21,35.15,35.89,35.12,35.66,2468903,0
2014-05-22,35.67,35.9,35.38,35.6,1468516,0
2014-05-23,35.63,35.8,35.41,35.44,1038956,0
2014-05-27,35.47,36.23,35.32,35.91,1868470,0
2014-05-28,36.07,36.23,35.62,35.95,1743588,0
2014-05-29,36.05,36.77,35.7,36.73,1666683,0
2014-05-30,36.53,36.7,36.09,36.48,1696312,0
2014-06-02,36.55,36.98,36.4,36.56,1843356,0
2014-06-03,36.52,36.66,36.19,36.62,1128267,0
2014-06-04,36.62,36.93,36.4,36.65,1159177,0
2014-06-05,36.61,36.79,36.34,36.68,1284704,0
2014-06-06,36.77,37.42,36.73,37.28,1559856,0
2014-06-09,37.78,38.92,37.5,38.07,2606757,0
2014-06-10,37.94,38.48,37.81,38.27,2055800,0
2014-06-11,38.05,39.01,37.92,38.93,1757768,0
2014-06-12,39.23,39.98,38.78,39.27,4243225,0
2014-06-13,39.31,40.49,38.93,40.45,3630150,0
2014-06-16,40.63,41.67,40.27,41.6,4489505,0
2014-06-17,41.5,42.05,41.02,41.72,2773062,0
2014-06-18,41.75,42.88,41.63,42.83,2990774,0
2014-06-19,42.84,43.06,42.29,42.74,3430911,0
2014-06-20,42.9,43.33,42.64,43.23,4907384,0
2014-06-23,43.31,44.01,43.24,43.6,3687718,0
2014-06-24,43,43.31,42.07,42.27,4463279,0
2014-06-25,42.21,43.94,42.2,43.7,3005178,0
2014-06-26,43.49,43.67,42.84,43.66,1482297,0
2014-06-27,43.49,43.77,43.12,43.53,2114933,0
2014-06-30,43.54,44.26,43.5,44.2,1885469,0
2014-07-01,44.21,44.4,43.63,43.89,1713013,0
2014-07-02,43.97,44.24,43.37,43.78,1648400,0
2014-07-03,43.13,43.77,43.02,43.59,1233529,0
2014-07-07,43.5,43.66,43.03,43.09,1190720,0
2014-07-08,42.95,43.76,42.73,43.54,2380027,0
2014-07-09,43.52,43.8,43.05,43.71,2050259,0
2014-07-10,43.22,43.54,42.61,43.06,1718790,0
2014-07-11,43.12,43.15,41.57,41.92,3323734,0
2014-07-14,42.2,42.87,41.76,42.33,2461445,0
2014-07-15,42.12,42.4,40.96,41.47,2315989,0
2014-07-16,41.82,42.78,41.77,42.68,2096779,0
2014-07-17,44.06,44.6,43.39,43.55,5654732,0
2014-07-18,43.33,44.32,42.54,44.13,2448232,0
2014-07-21,44,44.63,43.81,44.48,1177376,0
2014-07-22,44.71,45,44.4,44.82,1919545,0
2014-07-23,44.9,45.05,44.42,44.92,1524890,0
2014-07-24,45.08,45.43,44.83,44.98,910303,0
2014-07-25,44.73,44.84,44.05,44.64,973227,0
2014-07-28,44.64,44.92,43.72,44,1965732,0
2014-07-29,43.81,44.14,43.43,43.47,3767509,0
2014-07-30,42.7,42.9,40.47,41.48,8544345,0
2014-07-31,41.26,41.26,40.3,40.3,2711643,0
2014-08-01,39.96,40.09,38.8,39.33,3585863,0
2014-08-04,39.29,40.45,39.19,40.25,2479881,0
2014-08-05,39.9,40.06,39.13,39.79,2479634,0
2014-08-06,39.86,40.83,39.65,39.69,2403879,0
2014-08-07,39.87,40.14,39.51,39.9,1581173,0
2014-08-08,39.99,40.95,39.99,40.81,1417480,0
2014-08-11,40.9,41.08,40.27,40.35,1710733,0
2014-08-12,40.1,40.56,39.24,39.64,1796244,0
2014-08-13,39.79,40.49,39.58,40.42,1449510,0
2014-08-14,40.52,41.65,40.33,40.47,2531586,0
2014-08-15,40.66,41.38,40.45,41.27,1965951,0
2014-08-18,41.36,41.73,40.92,41.66,1173275,0
2014-08-19,41.71,42.61,41.53,41.99,1469901,0
2014-08-20,41.98,41.98,41.51,41.71,1419492,0
2014-08-21,41.82,42.65,41.56,42.49,1103275,0
2014-08-22,42.26,42.56,41.7,42.4,1628131,0
2014-08-25,42.63,44.44,42.4,43.86,2462134,0
2014-08-26,44.06,44.82,43.92,44.22,1463337,0
2014-08-27,44.1,44.49,43.76,44.13,989453,0
2014-08-28,44.01,44.21,43.66,43.75,1614293,0
2014-08-29,43.75,44.87,43.68,44.82,2263202,0
2014-09-02,44.63,44.66,43.48,43.88,1550201,0
2014-09-03,43.78,44.18,42.6,42.78,3804921,0
2014-09-04,42.84,43.19,41.42,41.71,3317583,0
2014-09-05,41.86,42.19,41.23,41.96,2329607,0
2014-09-08,41.64,41.64,39.27,40,3709107,0
2014-09-09,39.97,40.38,39.18,39.47,1981167,0
2014-09-10,39.38,39.38,38.27,39.13,2990119,0
2014-09-11,38.68,39.48,38.52,39.33,2373723,0
2014-09-12,39.15,39.19,38.11,38.33,1452317,0
2014-09-15,38.26,38.71,37.71,38.45,1910368,0
2014-09-16,38.44,39.77,38.26,39.18,2297201,0
2014-09-17,39.23,39.82,38.94,39.41,2862597,0
2014-09-18,39.75,40.23,38.65,39.01,4541541,0
2014-09-19,39.25,39.3,38.52,38.59,2408442,0
2014-09-22,38.33,38.57,37.35,37.73,3446858,0
2014-09-23,37.8,39.09,37.73,38.15,2693159,0
2014-09-24,38.01,39.28,37.5,39.04,2664339,0
2014-09-25,38.93,38.93,37.83,37.85,1881128,0
2014-09-26,37.91,38.74,37.64,38.4,1466956,0
2014-09-29,37.86,38.86,37.77,38.74,2071104,0
2014-09-30,38.57,38.73,36.97,37.07,1938958,0
2014-10-01,37.14,37.49,36.13,36.16,3133060,0
2014-10-02,35.82,36.02,34.73,35.76,2986737,0
2014-10-03,35.9,35.9,34.64,35.13,3147942,0
2014-10-06,35.29,35.82,34.94,35.34,1987630,0
2014-10-07,34.86,35.02,33.54,33.54,3124234,0
2014-10-08,33.32,33.9,32,33.84,4322791,0
2014-10-09,33.24,33.3,31.5,31.68,3379194,0
2014-10-10,31.61,31.87,30.17,30.21,4042706,0
2014-10-13,30.05,30.76,27.8,27.85,5466086,0
2014-10-14,28.26,28.59,26.2,26.27,6989137,0
2014-10-15,25.71,26.86,25.14,26,9084647,0
2014-10-16,25.26,27.89,25.21,27.41,11060811,0
2014-10-17,28.01,28.65,26.85,27.1,5547797,0
2014-10-20,27.07,28.33,27,28.1,3995745,0
2014-10-21,28.39,29.73,28.36,29.51,3812520,0
2014-10-22,29.74,30.08,28.15,28.17,2939132,0
2014-10-23,28.67,29.95,28.67,29.41,2991005,0
2014-10-24,29.2,29.69,28.56,29.54,3050781,0
2014-10-27,28.56,28.68,26.85,28.17,4330783,0
2014-10-28,28.37,29.55,27.97,29.38,4793058,0
2014-10-29,30.96,34.09,30.96,32.58,9705254,0
2014-10-30,32.57,33.41,31.18,31.8,5317416,0
2014-10-31,32.07,32.72,30.66,32.61,3464099,0
2014-11-03,32.81,33.89,31.42,31.69,3451444,0
2014-11-04,31.02,31.37,30.02,30.65,3821322,0
2014-11-05,31.12,32.1,30.7,31.84,3635535,0
2014-11-06,31.4,32.51,30.82,32.5,2242856,0
2014-11-07,32.8,34.32,32.59,33.57,3739763,0
2014-11-10,34.25,34.91,33.02,33.26,3456007,0
2014-11-11,33.26,33.83,32.67,33.62,2167664,0
2014-11-12,33.19,33.75,32.93,33.11,2736386,0
2014-11-13,33,33.29,32.1,32.9,3326093,0
2014-11-14,32.94,33.78,32.63,33.66,2295688,0
2014-11-17,33.31,33.4,31.86,32.5,3418248,0
2014-11-18,32.56,33.33,32.03,33.02,2138981,0
2014-11-19,33.27,33.35,32.39,33.12,1459623,0
2014-11-20,33.11,34.63,33.04,34.6,2325441,0
2014-11-21,35.22,35.84,34.44,35.12,2960528,0
2014-11-24,34.91,35.2,34.23,34.51,1454401,0
2014-11-25,34.72,35.01,33.49,33.68,1855846,0
2014-11-26,33.5,33.5,32.45,32.48,1891260,0
2014-11-28,30.58,30.73,27.06,27.23,3859626,0
2014-12-01,26.45,26.9,24.16,26.11,6560916,0
2014-12-02,25.89,27.49,25.59,26.5,3914424,0
2014-12-03,26.77,28.06,26.49,27.19,4023421,0
2014-12-04,26.33,26.98,25.25,26.18,3604462,0
2014-12-05,26.32,26.57,25.74,25.85,3218048,0
2014-12-08,25.48,25.48,23.6,23.66,4338712,0
2014-12-09,23.61,25.38,23.53,25.34,5156870,0
2014-12-10,24.69,24.69,23.52,23.98,3890022,0
2014-12-11,24.15,24.94,23.93,24.02,3361058,0
2014-12-12,23.27,24.91,23.02,24.13,4170522,0
2014-12-15,24.58,24.67,23.5,23.56,3507042,0
2014-12-16,23.49,25.04,22.9,23.8,5198204,0
2014-12-17,24.01,26.8,23.97,25.81,6131487,0
2014-12-18,27.02,27.46,25.29,26.23,4674122,0
2014-12-19,26.7,28.5,26.28,28.48,6795999,0
2014-12-22,27.3,28.05,26.33,27.47,4016927,0
2014-12-23,28.29,28.6,27.37,28.25,2493731,0
2014-12-24,27.8,28.03,26.95,27.86,1354440,0
2014-12-26,27.98,28.2,26.67,26.97,2246354,0
2014-12-29,27.19,27.99,27.08,27.42,2285650,0
2014-12-30,27.19,27.81,26.83,27.29,1999317,0
2014-12-31,26.95,27.65,26.26,27.12,3459778,0
2015-01-02,26.84,27.43,26.12,26.6,4059488,0
2015-01-05,25.94,26.13,24.53,24.9,4016121,0
2015-01-06,24.67,25.13,23.83,24.6,3993140,0
2015-01-07,24.94,25.18,23.39,23.61,4913239,0
2015-01-08,23.64,24.39,23.18,23.98,7448172,0
2015-01-09,24.2,24.71,23.59,24.5,4499535,0
2015-01-12,24.05,24.05,22.48,22.73,3784579,0
2015-01-13,22.77,23.31,22.5,22.9,3228549,0
2015-01-14,22.79,24.24,22.31,24.19,4849829,0
2015-01-15,24.75,24.96,23.48,23.5,4249042,0
2015-01-16,23.69,25.97,23.69,25.88,4604055,0
2015-01-20,25.69,26.51,24.82,26.28,4659551,0
2015-01-21,26.67,28.14,26.55,28.09,5337595,0
2015-01-22,28.31,28.58,27.44,28.53,4997648,0
2015-01-23,28.76,29.57,28.27,28.49,5077583,0
2015-01-26,28.71,28.76,27.64,28.29,3507931,0
2015-01-27,28.12,29.12,28.01,28.77,2695662,0
2015-01-28,28.43,28.43,27.25,27.43,3400833,0
2015-01-29,27.82,28.64,27.15,28.51,4304631,0
2015-01-30,28.15,30.26,27.78,29.78,4538937,0
2015-02-02,30.13,30.94,29.56,30.93,5025322,0
2015-02-03,31.1,32.54,31.02,32.18,6199636,0
2015-02-04,31.23,31.97,30.42,30.99,4398118,0
2015-02-05,31.66,32.05,30.6,30.89,5097562,0
2015-02-06,31.18,31.48,30.32,30.79,3550344,0
2015-02-09,31.02,31.68,30.38,30.56,3287329,0
2015-02-10,30.2,30.33,28.96,30.18,4403049,0
2015-02-11,29.35,30.18,28.68,29.91,3085979,0
2015-02-12,30.62,31.11,30.28,30.89,2584002,0
2015-02-13,31.49,32.47,31.25,32.24,4031659,0
2015-02-17,32,33.46,31.95,33.09,3995035,0
2015-02-18,32.63,33.21,32.08,32.85,3674229,0
2015-02-19,31.81,33.03,31.23,32.78,2470834,0
2015-02-20,32.83,33.13,31.69,32.09,2768912,0
2015-02-23,31.59,32.36,31.48,31.71,3206351,0
2015-02-24,32.1,32.4,31.37,31.67,3360193,0
2015-02-25,31.92,36.26,31.92,36,9042907,0
2015-02-26,33.88,33.99,32.91,33.6,22585890,0
2015-02-27,33.81,34.07,32.99,33.03,6640433,0
2015-03-02,32.91,33.08,31.6,32.43,5177200,0
2015-03-03,32.64,33.55,32.48,32.94,3609200,0
2015-03-04,33.11,33.5,31.96,33.18,4726700,0
2015-03-05,33.15,33.15,32.26,32.77,2915500,0
2015-03-06,32.31,32.94,31.81,32,2248800,0
2015-03-09,31.99,32.38,31.47,31.69,1920400,0
2015-03-10,31.09,31.73,30.86,30.96,2113100,0
2015-03-11,31.02,31.56,30.91,31.28,1871600,0
2015-03-12,31.34,31.69,30.22,30.96,2121100,0
2015-03-13,30.7,31.4,30.15,31.36,3598600,0
2015-03-16,31,31.8,30.66,31.73,2310900,0
2015-03-17,31.49,32.1,31.4,31.57,1889000,0
2015-03-18,31.12,33.74,31.07,33.37,4436500,0
2015-03-19,32.46,33.06,32.17,32.47,2440900,0
2015-03-20,33.04,34.36,32.89,33.29,4875900,0
2015-03-23,33.26,33.75,32.65,32.65,2117900,0
2015-03-24,32.57,33.04,32.12,32.94,2006800,0
2015-03-25,33.33,34.28,33.02,33.77,2644600,0
2015-03-26,34.62,35.19,33.95,34.24,3234100,0
2015-03-27,33.94,34.77,33.62,34.28,2800400,0
2015-03-30,34.82,35.43,34.73,35.18,2686200,0
2015-03-31,34.69,35.58,34.37,35.09,4294215,0
2015-04-01,35.4,36.93,35.4,36.09,3474300,0
2015-04-02,35.81,37.5,35.73,36.28,3551200,0
2015-04-06,36.75,38.19,36.56,37.73,3998500,0
2015-04-07,37.6,38.31,36.95,37.01,2723194,0
2015-04-08,37.19,37.57,35.97,36.1,2657400,0
2015-04-09,36.11,37.34,36.11,37.1,2184425,0
2015-04-10,37.45,37.63,36.9,37.19,2260200,0
2015-04-13,37.6,37.7,36.39,36.56,1919000,0
2015-04-14,36.93,37.49,36.71,37.44,1922000,0
2015-04-15,37.7,39.14,37.26,38.78,3707979,0
2015-04-16,38.43,39.26,37.99,38.75,2937850,0
2015-04-17,38.5,38.75,37.92,38.48,1965800,0
2015-04-20,38.53,39.37,38,38.16,2050431,0
2015-04-21,38.08,38.32,36.79,36.98,2696984,0
2015-04-22,37.52,38.51,36.93,37.77,1753287,0
2015-04-23,37.72,38.83,37.61,38.04,1889900,0
2015-04-24,37.9,38.96,37.68,38.76,2928868,0
2015-04-27,39.05,39.46,38.16,38.18,1528400,0
2015-04-28,38.14,39.13,37.84,39.09,2614500,0
2015-04-29,39.04,40.27,38.84,39.69,2263300,0
2015-04-30,39.78,40.18,38.52,39.24,3214000,0
2015-05-01,39.15,39.46,38.59,38.99,1789200,0
2015-05-04,39.09,39.6,38.42,38.99,1984700,0
2015-05-05,39.98,39.98,36.71,36.99,5522800,0
2015-05-06,37.48,37.53,34.78,36.05,5941397,0
2015-05-07,36.06,36.29,34.89,35.24,4086310,0
2015-05-08,35.71,36.51,35.01,36.44,3418300,0
2015-05-11,36.9,36.9,35.52,35.93,2645000,0
2015-05-12,35.88,36.54,35.62,35.95,2544730,0
2015-05-13,36.23,36.32,35,35.34,1835200,0
2015-05-14,35.45,35.79,34.47,34.54,3157500,0
2015-05-15,34.42,35.77,33.96,35.54,2517900,0
2015-05-18,35.95,36.85,35.48,36.74,3430078,0
2015-05-19,36.04,37.07,35.86,36.97,3448400,0
2015-05-20,37.11,38.09,36.76,37.4,3647000,0
2015-05-21,37.7,38.45,37.7,38.29,2516200,0
2015-05-22,37.86,38.48,37.66,38.04,1781000,0
2015-05-26,37.56,38.06,37.13,37.29,1333768,0
2015-05-27,37,37.75,36.65,37.38,1627600,0
2015-05-28,37.24,37.27,36.11,36.79,1836556,0
2015-05-29,37.03,38.17,36.63,37.81,2616800,0
2015-06-01,37.82,37.88,37.03,37.33,3453595,0
2015-06-02,37.64,38.08,37.21,37.37,2723727,0
2015-06-03,37.19,37.71,36.2,36.26,2266200,0
2015-06-04,36.01,36.33,35.48,36.15,2152200,0
2015-06-05,35.77,37.71,35.7,37.3,2359100,0
2015-06-08,37.07,37.5,36.72,36.95,2538600,0
2015-06-09,37.68,38.16,37.23,37.26,2411034,0
2015-06-10,37.95,38.27,37.4,37.92,1721204,0
2015-06-11,38.05,38.29,37.42,37.44,1354624,0
2015-06-12,37.07,37.32,36.6,36.67,2151200,0
2015-06-15,36.29,36.79,36.07,36.37,2167300,0
2015-06-16,36.36,37.42,36.3,37.4,1907400,0
2015-06-17,37.8,38,36.85,36.9,2507500,0
2015-06-18,37.43,38.07,37.21,37.38,2573300,0
2015-06-19,37.06,37.48,36.39,36.76,3770900,0
2015-06-22,36.88,37.35,36.51,37.17,1623700,0
2015-06-23,37.05,38.03,37.03,37.95,2329589,0
2015-06-24,37.84,38.64,37.76,37.97,1537300,0
2015-06-25,38.12,38.34,37.62,37.63,2688500,0
2015-06-26,37.48,37.67,36.4,36.47,4656200,0
2015-06-29,35.92,36.26,34.83,34.84,3675700,0
2015-06-30,35.55,36.29,35.07,36.12,2913421,0
2015-07-01,36.07,36.42,34.74,35.26,4699700,0
2015-07-02,35.35,35.94,34.89,35.04,1837800,0
2015-07-06,34.06,34.87,33.68,34.36,3350400,0
2015-07-07,34.37,35.81,33.51,35.63,3548200,0
2015-07-08,35.5,36.06,34.71,34.85,4665900,0
2015-07-09,35.55,36.07,35.19,35.46,2214300,0
2015-07-10,35.76,36.02,35.07,35.47,2892300,0
2015-07-13,35.48,35.86,35.03,35.7,1845100,0
2015-07-14,35.59,36.77,35.51,36.53,1946014,0
2015-07-15,36.07,36.23,34.33,34.78,2533182,0
2015-07-16,35.13,35.43,34.27,35.3,3357700,0
2015-07-17,35.17,35.17,33.84,34.14,2903300,0
2015-07-20,34.01,34.18,33.11,33.61,4855100,0
2015-07-21,33.95,34.69,33.7,33.83,3011100,0
2015-07-22,33.53,34.05,33.17,33.4,3013000,0
2015-07-23,33.46,33.92,32.67,33.72,3616300,0
2015-07-24,33.68,33.76,32.5,32.78,2516500,0
2015-07-27,32.08,32.6,30.15,30.88,7818900,0
2015-07-28,31.04,31.81,29.84,31.53,5375700,0
2015-07-29,31.38,32.96,30.83,32.88,5450200,0
2015-07-30,32.8,33.67,32.19,33.36,4420300,0
2015-07-31,33.17,33.63,32.66,32.79,3189700,0
2015-08-03,32.31,33.22,32.03,32.44,4021083,0
2015-08-04,32.63,33.38,32.24,32.65,5844700,0
2015-08-05,33.74,34.23,31.53,32.55,9545000,0
2015-08-06,32.53,34.85,32.21,34.77,4450950,0
2015-08-07,34.62,35.4,34.02,34.23,3788400,0
2015-08-10,34.36,35.73,33.22,35.65,4710000,0
2015-08-11,34.59,35.45,34.3,35.36,2595626,0
2015-08-12,35.16,36.68,35.14,36.61,3546200,0
2015-08-13,36.07,36.49,35.42,36.08,2385400,0
2015-08-14,36.03,36.61,35.3,36.19,2478500,0
2015-08-17,35.86,36.28,35.19,35.48,2431600,0
2015-08-18,35.37,35.59,34.73,35.3,2502200,0
2015-08-19,34.88,35.19,32.88,33.93,4245300,0
2015-08-20,33.82,34.02,32.49,32.5,3628200,0
2015-08-21,32.13,32.78,30.75,30.82,5342900,0
2015-08-24,28.66,29.87,26.78,27.63,7626058,0
2015-08-25,29.26,29.26,27.03,27.05,3463200,0
2015-08-26,27.85,28.15,27,28.06,4437700,0
2015-08-27,29.15,31.78,28.91,30.7,5860700,0
2015-08-28,30.38,32.31,30.32,31.6,7266400,0
2015-08-31,31.04,33.68,30.44,33.31,5124800,0
2015-09-01,32.29,33.32,31.52,31.86,5759100,0
2015-09-02,32.45,32.87,31.12,32.82,3644500,0
2015-09-03,33.09,34.4,32.51,33.14,3316700,0
2015-09-04,32.41,33.5,32.3,33.21,3122700,0
2015-09-08,33.49,34.45,32.89,34.14,3828400,0
2015-09-09,34.57,35.76,33.79,33.95,4072100,0
2015-09-10,34.22,34.87,33.85,34.47,4979769,0
2015-09-11,33.76,34.25,33.24,34.13,3908100,0
2015-09-14,33.97,33.99,33.22,33.51,2732400,0
2015-09-15,33.7,34.36,33.43,34.01,2440700,0
2015-09-16,34.45,36.03,34.33,35.93,5023800,0
2015-09-17,35.92,36.57,35.05,35.38,4034383,0
2015-09-18,34.44,34.85,33.34,33.68,4335200,0
2015-09-21,34.21,34.25,33.28,33.67,2519500,0
2015-09-22,32.88,34.18,32.86,33.75,3536000,0
2015-09-23,33.92,34.26,33.11,33.18,1886900,0
2015-09-24,32.85,33.63,32.51,33.35,3112776,0
2015-09-25,33.77,34.14,33,33.3,2824400,0
2015-09-28,32.82,33.01,31.36,31.4,3139777,0
2015-09-29,31.68,32.68,31.52,32.21,3132500,0
2015-09-30,32.5,33.36,32.06,32.9,2373100,0
2015-10-01,33.67,34.22,33.31,33.81,3743800,0
2015-10-02,33.35,35.62,33.12,35.52,3418600,0
2015-10-05,35.9,36.8,35.74,36.36,4067686,0
2015-10-06,36.41,37.72,36.2,36.89,5769400,0
2015-10-07,37.77,38.05,36.41,37.1,5533200,0
2015-10-08,37.05,38.58,36.61,38.21,3516300,0
2015-10-09,38.6,39.02,37.74,38.82,3415400,0
2015-10-12,38.84,38.92,37.81,38.35,1909397,0
2015-10-13,37.83,38.98,37.59,38.21,2436900,0
2015-10-14,38.17,38.96,37.96,38.51,2372000,0
2015-10-15,38.26,40.36,37.99,40.17,3694000,0
2015-10-16,40.31,41.06,39.82,40.68,3696100,0
2015-10-19,39.64,40.75,39.13,39.56,2131432,0
2015-10-20,39.54,40.67,39.3,39.98,1487487,0
2015-10-21,39.82,39.88,38.38,38.46,3048100,0
2015-10-22,38.86,39.86,38.73,39.16,2993700,0
2015-10-23,38.89,39.85,38.29,39.39,1781500,0
2015-10-26,39.23,39.46,38.52,39.14,2233200,0
2015-10-27,38.25,39.24,37.98,39.19,3873900,0
2015-10-28,39.37,40.65,38.56,39.86,2923200,0
2015-10-29,39.69,40.73,39.6,40.2,2547300,0
2015-10-30,40.41,41.17,39.38,40.19,2765100,0
2015-11-02,39.87,40.7,39.66,40.32,4250552,0
2015-11-03,40.8,41.13,40.02,40.14,5479900,0
2015-11-04,41.09,41.34,37.37,38.3,7152889,0
2015-11-05,38.31,39.98,37.34,38.95,4853800,0
2015-11-06,38.57,39.76,38.33,39.37,2508900,0
2015-11-09,39.35,39.86,39.06,39.45,3089063,0
2015-11-10,39.16,40.25,38.92,39.67,2926900,0
2015-11-11,39.82,40.47,39.39,39.69,4904600,0
2015-11-12,38.83,39.32,37.97,38.19,3544300,0
2015-11-13,38.1,38.75,37.5,38.37,2631500,0
2015-11-16,38.42,40.16,38.27,40.15,2641500,0
2015-11-17,39.88,40.89,39.23,40.38,3064000,0
2015-11-18,40.85,41.09,39.96,41.05,2701100,0
2015-11-19,40.3,40.72,38.26,39.16,4360500,0
2015-11-20,39.14,39.14,37.55,37.78,4197800,0
2015-11-23,37.72,39.18,37.47,38.47,3144500,0
2015-11-24,38.97,40.02,38.87,39.34,2732600,0
2015-11-25,38.87,39.38,38.37,38.66,1514200,0
2015-11-27,38.31,38.78,38.14,38.32,1033400,0
2015-11-30,38.62,38.84,38.13,38.26,2198000,0
2015-12-01,38.32,39.22,37.91,39.15,2776862,0
2015-12-02,38.77,39.01,36.79,37.17,3542553,0
2015-12-03,37.69,38.55,36.6,36.97,4148973,0
2015-12-04,36.37,36.67,35.58,36.16,3355100,0
2015-12-07,35.66,36.81,34.89,35.41,5560900,0
2015-12-08,34.48,35.46,34.25,34.82,4855754,0
2015-12-09,36.21,36.46,34.64,35.3,3120800,0
2015-12-10,35.13,36.8,34.82,36.52,3006900,0
2015-12-11,36.14,36.28,35,35.26,3960500,0
2015-12-14,34.81,35.67,33.78,34.79,3891630,0
2015-12-15,35.4,35.86,34.74,35.05,2815200,0
2015-12-16,35.21,35.44,33.83,34.44,3307400,0
2015-12-17,34.37,34.75,32.33,32.61,4474600,0
2015-12-18,32.54,32.76,31.6,31.6,4397100,0
2015-12-21,31.49,31.75,29.94,30.41,5210100,0
2015-12-22,30.42,30.98,29.88,30.63,4650459,0
2015-12-23,31.59,33.52,31.46,33.27,4235900,0
2015-12-24,33.27,33.53,32.54,33.09,1032774,0
2015-12-28,32.35,32.57,31.46,32.34,2005973,0
2015-12-29,33.24,33.38,31.96,32.69,2071238,0
2015-12-30,31.83,32.76,31.28,31.85,2733669,0
2015-12-31,31.68,33.02,31.57,32.56,2032498,0
2016-01-04,32.48,33.01,31.82,32.27,3017643,0
2016-01-05,32.37,32.68,31.81,32.49,2181117,0
2016-01-06,31.35,31.35,29.69,30.04,4165639,0
2016-01-07,29.17,30.91,28.85,29.41,3902933,0
2016-01-08,29.7,30.28,29.01,29.26,3276872,0
2016-01-11,29.86,30.15,28.47,28.98,3775976,0
2016-01-12,29.63,29.9,28.34,29.31,3357139,0
2016-01-13,29.72,30.39,27.89,28.17,3244415,0
2016-01-14,28.46,28.82,26.92,27.87,6595359,0
2016-01-15,26.45,27.23,25.52,26.23,6975268,0
2016-01-19,26.52,26.57,23.7,24.37,6047800,0
2016-01-20,23.88,24.09,22.2,23.71,5275398,0
2016-01-21,23.65,25.41,23.23,25.33,7614740,0
2016-01-22,26.6,27.73,25.35,26,7334851,0
2016-01-25,25.19,26.25,24.445,24.48,3294241,0
2016-01-26,25.13,26.79,24.25,25.93,3680220,0
2016-01-27,25.89,27.08,25.13,26.52,6740070,0
2016-01-28,28.17,28.53,26.94,27.58,4793786,0
2016-01-29,27.87,29.22,27.74,29.07,3808632,0
2016-02-01,28.24,28.83,27.45,28.17,3648521,0
2016-02-02,27.49,27.49,26.25,26.62,3599005,0
2016-02-03,27.43,28.32,25.87,28.29,3159824,0
2016-02-04,28.49,29.18,27.16,27.25,3358719,0
2016-02-05,26.82,26.83,24.47,24.88,6087149,0
2016-02-08,23.69,25.54,23.3,25.47,7424257,0
2016-02-09,25.39,25.39,23.37,23.8,4380858,0
2016-02-10,23.78,24.67,23.1,23.57,4245161,0
2016-02-11,22.88,23.88,22.36,23.66,6058479,0
2016-02-12,24.11,24.91,23.64,24.17,3320544,0
2016-02-16,24.65,24.76,23.83,24.18,2571966,0
2016-02-17,24.17,24.99,22.76,24.87,5614469,0
2016-02-18,25.06,25.22,22.54,22.6,6222563,0
2016-02-19,22.05,22.35,20.84,22.31,6520041,0
2016-02-22,23.8,25.23,23.17,24.51,5316818,0
2016-02-23,24.21,24.47,23.32,23.34,4381666,0
2016-02-24,22.66,23.49,22.3304,23.42,4129866,0
2016-02-25,23.19,25.32,23.03,24.41,6499114,0
2016-02-26,25.83,26.5,24.83,26.03,34690268,0
2016-02-29,26.78,27.51,26.09,27.23,12015006,0
2016-03-01,27.46,28.6,26.74,28.6,7235717,0
2016-03-02,28.2,29.07,27.43,29.01,6197202,0
2016-03-03,29.25,29.88,28.32,29.16,7576836,0
2016-03-04,29.67,31.61,29.35,30.17,8983257,0
2016-03-07,30.16,30.51,28.72,29.92,7826918,0
2016-03-08,29.49,29.63,27.77,28.97,5952159,0
2016-03-09,29.69,31.17,29.22,30.64,6156383,0
2016-03-10,30.57,30.61,29.61,30.48,6031699,0
2016-03-11,31.32,32.495,31.12,31.84,6146815,0
2016-03-14,31.21,32.74,30.84,32.15,4765121,0
2016-03-15,31.53,32.19,31.09,31.84,4501432,0
2016-03-16,32.14,33.63,32.14,33.49,3974862,0
2016-03-17,33.9,34.17,32.96,33.72,4001759,0
2016-03-18,34.26,34.97,33.01,33.82,9145753,0
2016-03-21,33.57,34.21,32.71,33.48,2981483,0
2016-03-22,33.21,33.82,32.94,33.03,3319082,0
2016-03-23,32.82,33,31.8411,32.12,3639271,0
2016-03-24,31.33,32.51,31.14,32.38,4605008,0
2016-03-28,32.5,32.5,31.11,31.86,2758148,0
2016-03-29,31.46,32.16,31.18,32.12,2798834,0
2016-03-30,32.68,32.98,32.16,32.66,4521919,0
2016-03-31,32.5,33.51,32.26,33.25,3997173,0
2016-04-01,32.47,32.81,32.12,32.63,3053077,0
2016-04-04,32.71,33.15,31.68,31.73,2897205,0
2016-04-05,31.27,32.17,30.88,31.61,2389864,0
2016-04-06,31.94,33.1,31.65,33.01,2637618,0
2016-04-07,32.6,33.26,32.43,32.85,2816247,0
2016-04-08,33.86,34.32,33.7,34.05,2644169,0
2016-04-11,34.37,34.92,34.24,34.45,2940858,0
2016-04-12,34.75,35.89,34.1,35.67,5031310,0
2016-04-13,35.46,35.93,34.829,35.08,3386593,0
2016-04-14,35.13,35.58,34.79,35.52,2127355,0
2016-04-15,35.33,35.35,34.33,35.12,2393822,0
2016-04-18,33.81,36.39,33.15,36.05,2983184,0
2016-04-19,36.54,36.96,36.13,36.54,2688511,0
2016-04-20,36.37,37.47,36.1,36.89,2182410,0
2016-04-21,36.9,36.9862,35.975,36.09,2838399,0
2016-04-22,36.24,37.12,36.21,36.86,3961426,0
2016-04-25,36.57,36.7,35.49,36.27,2384258,0
2016-04-26,36.81,37.44,36.36,37.42,2437384,0
2016-04-27,37.89,38.78,37.4,38.2,3834991,0
2016-04-28,37.88,38.24,36.03,36.24,5322712,0
2016-04-29,36.49,37.09,34.99,36.25,3739973,0
2016-05-02,36.43,37.37,35.67,37.17,4108835,0
2016-05-03,36.32,36.45,34.955,35.51,5031755,0
2016-05-04,36.53,37.66,33.54,34.65,5689984,0
2016-05-05,35.81,37.55,35.81,36.53,5158831,0
2016-05-06,35.9,38.06,35.84,37.2,4445337,0
2016-05-09,37.2,37.31,36.06,36.83,3907355,0
2016-05-10,36.94,37.93,36.65,37.92,2513535,0
2016-05-11,37.62,38.294,36.85,37.62,3013780,0
2016-05-12,38.34,39.19,37.83,38.63,3073016,0
2016-05-13,38.41,39.32,38.31,38.6,3817509,0
2016-05-16,38.96,39.93,38.89,39.2,4221968,0
2016-05-17,39.21,40.14,39.12,39.43,2803166,0
2016-05-18,39.52,40.41,38.88,39.21,3175461,0
2016-05-19,38.48,39.76,38.19,39.71,2743152,0
2016-05-20,39.85,40.76,39.45,40.63,3802590,0
2016-05-23,40.14,40.34,39.25,40.13,3353258,0
2016-05-24,40.45,41.14,40.15,40.81,2977657,0
2016-05-25,41.09,41.67,40.31,41.16,2927658,0
2016-05-26,41.64,41.99,40.615,40.8,2315263,0
2016-05-27,40.66,40.66,39.725,40.4,2886809,0
2016-05-31,40.54,41.36,40.315,40.77,11868794,0
2016-06-01,40.22,40.29,39.28,39.98,3632248,0
2016-06-02,39.41,40.315,39.25,40.31,2568259,0
2016-06-03,40.22,40.37,39.1,39.6,3111273,0
2016-06-06,40.09,40.095,39.48,39.94,3067366,0
2016-06-07,40.29,42.12,40.15,41.81,4594107,0
2016-06-08,42.31,42.53,41.36,41.68,2888088,0
2016-06-09,40.94,41.55,40.85,41.27,2023101,0
2016-06-10,40.73,41.11,39.505,39.86,2072158,0
2016-06-13,39.5,40.21,39.16,39.46,2336514,0
2016-06-14,39.38,40.85,39.22,40.82,3372842,0
2016-06-15,40.44,41.02,40.015,40.42,2156620,0
2016-06-16,39.77,39.81,38.49,39.13,2662944,0
2016-06-17,39.75,40.6799,39.61,40.14,3086095,0
2016-06-20,40.89,40.97,39.945,40.13,3955443,0
2016-06-21,39.91,40.92,39.62,40.87,2406231,0
2016-06-22,41.5,43.11,41.5,42.88,5891817,0
2016-06-23,43.76,44.08,42.64,42.93,4209590,0
2016-06-24,40.92,42.285,40.92,41.8,5851037,0
2016-06-27,41.27,41.56,39.935,40.41,4706992,0
2016-06-28,42.27,43.02,41.91,42.85,3406667,0
2016-06-29,43.49,44.79,43.49,44.53,4534026,0
2016-06-30,44.4,44.45,43.549,44.18,4162216,0
2016-07-01,44.18,44.46,43.28,43.87,3079154,0
2016-07-05,43.21,43.3,42.42,43.26,2582966,0
2016-07-06,43.15,43.68,42.24,43.32,4854201,0
2016-07-07,43.89,44.16,42.24,42.77,2577049,0
2016-07-08,43.34,43.945,42.59,43.82,1831438,0
2016-07-11,44.18,44.49,43.42,43.68,2937409,0
2016-07-12,44.6,45.61,44.39,45.16,2928336,0
2016-07-13,45.16,45.46,43.61,44.63,3273590,0
2016-07-14,45.19,45.24,44.26,44.6,2155279,0
2016-07-15,44.84,45.08,44.325,44.52,1351410,0
2016-07-18,44.49,44.61,43.87,44.56,1752656,0
2016-07-19,44.65,44.75,43.721,43.81,1630395,0
2016-07-20,43.38,44.55,42.87,44.42,2488278,0
2016-07-21,44.31,45.22,44.11,44.4,3003130,0
2016-07-22,44.52,44.94,43.91,44.43,1879564,0
2016-07-25,43.94,44.11,42.02,42.66,3172061,0
2016-07-26,42.46,43.495,42.22,43.43,2095247,0
2016-07-27,43.6,43.9,41.65,42.07,3258277,0
2016-07-28,42.13,42.91,41.57,42.38,2140367,0
2016-07-29,41.89,43.365,41.45,43.3,2136394,0
2016-08-01,42.95,42.95,41.14,41.29,3308338,0
2016-08-02,41.31,41.9,40.44,41.55,4290358,0
2016-08-03,40.83,44.77,40.83,44.66,7115791,0
2016-08-04,44.44,46.62,44.25,45.68,5344055,0
2016-08-05,45.38,45.74,44.34,45.28,3671211,0
2016-08-08,45.74,46.78,45.74,46.22,2945711,0
2016-08-09,46.53,46.76,45.63,46.1,1983751,0
2016-08-10,46.31,46.715,45.32,45.37,2406440,0
2016-08-11,45.76,47.485,45.6,47.21,3901712,0
2016-08-12,47.4,47.56,46.59,46.88,1955989,0
2016-08-15,46.86,47.45,46.72,46.96,3056524,0
2016-08-16,46.8,46.87,45.56,46.17,2376823,0
2016-08-17,46.21,46.26,45.27,45.94,2279940,0
2016-08-18,46.29,46.83,45.94,46.78,2469599,0
2016-08-19,46.58,46.61,45.94,46.4,1947301,0
2016-08-22,45.76,45.76,44.94,45.04,2158483,0
2016-08-23,44.95,46.32,44.83,45.72,2197249,0
2016-08-24,45.31,45.59,44.95,45.11,1823545,0
2016-08-25,45.14,45.15,43.96,44.31,2951285,0
2016-08-26,44.53,45.38,43.75,44.15,3193566,0
2016-08-29,44.15,45.13,43.91,45.03,2131082,0
2016-08-30,45.34,45.68,44.19,44.57,1449511,0
2016-08-31,44.21,44.48,43.09,43.36,2347375,0
2016-09-01,43.1,44.14,42.84,44.12,2191417,0
2016-09-02,44.46,45.23,44.37,44.9,2268635,0
2016-09-06,44.94,45.245,44.07,44.89,1803773,0
2016-09-07,45.15,45.28,44.4301,44.91,2065868,0
2016-09-08,45.32,46.25,44.93,46.01,2934523,0
2016-09-09,45.38,45.7,44.52,44.53,3338336,0
2016-09-12,44.04,44.76,43.4286,44.23,1747306,0
2016-09-13,43.53,43.57,41.97,42.08,1978435,0
2016-09-14,41.9,42.33,40.43,40.65,3230536,0
2016-09-15,40.99,42.04,40.88,41.17,2654759,0
2016-09-16,40.5,41.91,40.31,41.84,6041481,0
2016-09-19,42.15,42.59,41.68,41.97,3306951,0
2016-09-20,41.78,42.16,41.16,41.19,2012818,0
2016-09-21,41.93,42.43,41.55,42.39,2041225,0
2016-09-22,43.16,43.91,42.76,43.3,2710760,0
2016-09-23,43,43.52,41.38,41.64,1989880,0
2016-09-26,41.78,42.02,41.02,41.09,2376368,0
2016-09-27,40.37,40.37,39.25,39.5,2391236,0
2016-09-28,39.83,42.1,39.37,42.03,3760752,0
2016-09-29,42.04,43.39,41.7,42.78,4038297,0
2016-09-30,43.37,43.88,42.82,43.46,2232614,0
2016-10-03,43.42,43.48,42.39,43.18,2206418,0
2016-10-04,43.41,43.46,41.73,42.12,2306592,0
2016-10-05,42.99,43.89,42.49,43.31,3198428,0
2016-10-06,43.54,43.79,42.41,43.18,1687001,0
2016-10-07,43.18,43.64,42.63,43.16,2315693,0
2016-10-10,43.58,44.3153,43.56,43.68,2254609,0
2016-10-11,43.47,43.54,42.76,43.09,2420194,0
2016-10-12,42.89,43.69,42.41,43.28,1846222,0
2016-10-13,42.82,43.46,42.34,43.14,1983370,0
2016-10-14,43.29,43.33,42.35,42.57,2029461,0
2016-10-17,42.48,43.2,42.41,42.86,2142850,0
2016-10-18,43.48,43.5,42.035,42.53,2673440,0
2016-10-19,43.12,44.53,43.1,44.18,2765091,0
2016-10-20,43.57,44.055,43.09,44.02,2241631,0
2016-10-21,43.46,43.57,42.97,43.23,2020899,0
2016-10-24,43.17,43.37,42.21,43.13,1674515,0
2016-10-25,42.8,43.07,41.83,42,2432679,0
2016-10-26,41.41,42.3,40.64,42.25,3154802,0
2016-10-27,42.5,42.74,41.815,41.93,2095218,0
2016-10-28,41.89,42.8,41.11,41.39,2540562,0
2016-10-31,41.15,41.23,40.33,40.59,2875200,0
2016-11-01,40.99,41.585,39.91,40.49,3743618,0
2016-11-02,40.85,41.2999,38.615,39.32,6171530,0
2016-11-03,39.58,40.035,38.76,39.1,3707922,0
2016-11-04,38.96,39.22,37.8,37.84,4696711,0
2016-11-07,38.66,38.89,37.9,38.21,4752183,0
2016-11-08,37.99,38.17,37.37,37.84,5075623,0
2016-11-09,37.73,39.27,37.59,38.77,3225174,0
2016-11-10,38.95,40.15,38.74,38.84,4948513,0
2016-11-11,38.44,38.785,37.17,37.83,2259907,0
2016-11-14,37.61,38.59,37.32,38.56,2738149,0
2016-11-15,39.32,40.45,39.12,40.4,3385156,0
2016-11-16,40.35,40.5399,39.6,40.03,1680616,0
2016-11-17,40.68,41.3,39.64,39.8,2141743,0
2016-11-18,39.97,40.75,39.59,40.17,2833482,0
2016-11-21,41.4,42.225,41.4,41.92,2136692,0
2016-11-22,42.26,42.28,40.4,41.41,2340810,0
2016-11-23,41.04,42.04,40.87,42.02,2122225,0
2016-11-25,41.61,41.86,41.02,41.27,1008509,0
2016-11-28,41.68,41.78,39.76,39.83,2318912,0
2016-11-29,38.84,39.86,38.52,39.1,3916762,0
2016-11-30,41.73,45.87,41.71,45.22,6983964,0
2016-12-01,46.54,47.32,45.59,46.11,4224482,0
2016-12-02,45.74,46.95,45.55,45.95,2605466,0
2016-12-05,46.57,46.73,45.55,45.63,1930604,0
2016-12-06,45.04,47.34,44.63,47.18,3418247,0
2016-12-07,46.75,47.45,46.35,46.96,2821369,0
2016-12-08,47.36,47.78,46.27,47.65,1573659,0
2016-12-09,47.93,48.3,47.36,47.82,1939880,0
2016-12-12,49.58,50,46.45,46.62,3903883,0
2016-12-13,47,47.96,45.79,47.88,2572103,0
2016-12-14,47,47.34,45.81,45.88,1969603,0
2016-12-15,45.06,45.31,44.58,45.12,3481211,0
2016-12-16,45.32,45.53,44.0108,45.08,5362321,0
2016-12-19,45.08,45.21,44.43,45,1734500,0
2016-12-20,45.17,45.17,43.63,43.75,2263944,0
2016-12-21,44.1,44.21,43.16,43.48,2331852,0
2016-12-22,43.51,43.8,42.47,42.5,2810138,0
2016-12-23,42.3,42.71,42.11,42.4,1962750,0
2016-12-27,42.66,42.68,42,42.27,1486564,0
2016-12-28,42.39,42.47,41.55,41.66,1361716,0
2016-12-29,41.51,41.7,40.955,41.24,1915957,0
2016-12-30,41.2,41.42,40,40.5,3275471,0
2017-01-03,41.45,42.25,41.04,42.16,3974706,0
2017-01-04,41.96,43.1,41.76,42.49,3092206,0
2017-01-05,42.75,43.09,41.89,42.98,2563015,0
2017-01-06,43.07,43.64,42.87,42.97,2070410,0
2017-01-09,42.49,42.74,41.79,42.32,2141831,0
2017-01-10,42.4,42.45,41.45,41.61,2203119,0
2017-01-11,41.87,42.3,41.46,42.15,1748383,0
2017-01-12,42.65,43.1,42.19,42.5,1596809,0
2017-01-13,42.24,42.24,41.635,41.9,1570744,0
2017-01-17,42.57,43,42.02,42.11,1651026,0
2017-01-18,41.63,42.11,41.32,41.67,1688365,0
2017-01-19,41.77,42.09,41.31,41.62,1379521,0
2017-01-20,42.12,42.77,41.64,41.82,1430835,0
2017-01-23,41.35,41.5437,40.87,41.16,1609234,0
2017-01-24,41.61,42.63,41.11,42.42,2054590,0
2017-01-25,42.45,42.905,42.26,42.5,1613530,0
2017-01-26,42.69,43.01,42,42.16,1889119,0
2017-01-27,41.89,42.145,41.44,41.78,1078320,0
2017-01-30,41.63,41.63,39.78,40.12,2100961,0
2017-01-31,40.07,40.2,39.476,40.08,1867212,0
2017-02-01,40.44,40.5,39.31,39.89,1770275,0
2017-02-02,39.9,40.67,39.26,40.51,1775580,0
2017-02-03,40.46,41.84,40.46,41.63,2926772,0
2017-02-06,41.68,41.77,40.5,40.71,2964035,0
2017-02-07,40.19,40.26,38.88,39.02,2541701,0
2017-02-08,38.56,39.8,37.95,39.56,2160115,0
2017-02-09,40.08,40.975,40.05,40.91,2034776,0
2017-02-10,41.52,42.22,41.499,41.77,1954515,0
2017-02-13,41.62,42.14,41.42,42,2009178,0
2017-02-14,42.33,43.74,41.87,43.67,3397366,0
2017-02-15,43.31,43.56,42.81,43.17,1963409,0
2017-02-16,43.31,43.31,42.1,42.14,1684660,0
2017-02-17,41.95,42.64,41.76,41.82,1966959,0
2017-02-21,42.35,42.93,42.18,42.49,2872386,0
2017-02-22,39.11,40.82,38.01,39.07,12555335,0
2017-02-23,39.76,39.961,37.4,37.84,5961581,0
2017-02-24,37.41,37.89,36.47,36.74,4269858,0
2017-02-27,37.09,37.35,36.72,36.79,3353863,0
2017-02-28,36.45,36.91,36.185,36.46,3560338,0
2017-03-01,36.97,37.16,36.18,36.74,5567418,0
2017-03-02,36.53,37.17,36.408,36.77,3843165,0
2017-03-03,36.92,37.2,36.51,36.57,1710345,0
2017-03-06,36.55,36.55,36.09,36.19,2998707,0
2017-03-07,36.44,36.75,35.7,35.86,4318126,0
2017-03-08,35.59,35.95,33.89,33.92,5523306,0
2017-03-09,33.72,34.67,33.48,34.57,3411216,0
2017-03-10,34.92,35.01,33.98,34.31,2629956,0
2017-03-13,34.32,34.78,34.14,34.51,3001391,0
2017-03-14,33.88,34.44,33.07,34.39,5009040,0
2017-03-15,34.97,35.27,34.25,35.12,2855120,0
2017-03-16,35.32,35.6,34.61,34.88,2386549,0
2017-03-17,34.97,35.26,34.34,34.48,4201087,0
2017-03-20,34.11,34.595,33.65,34.51,3267198,0
2017-03-21,34.67,34.79,33.7,34.05,2602330,0
2017-03-22,33.86,34.04,33.27,33.36,2601621,0
2017-03-23,33.26,33.75,33.12,33.5,3314474,0
2017-03-24,33.72,33.76,33.16,33.5,2238858,0
2017-03-27,33.12,34.72,33,34.45,4546032,0
2017-03-28,34.62,35.85,34.62,35.74,3366181,0
2017-03-29,35.58,37.24,35.52,36.3,3331745,0
2017-03-30,36.57,37.11,36.17,36.71,5335053,0
2017-03-31,36.29,37.22,36.2,36.91,2989975,0
2017-04-03,36.88,36.93,36.07,36.66,2334788,0
2017-04-04,36.83,37.15,36.32,37.14,2129898,0
2017-04-05,37.61,37.61,36.11,36.17,2763721,0
2017-04-06,36.53,37.03,36.4,36.79,1779439,0
2017-04-07,36.91,37.02,36.31,36.35,2294655,0
2017-04-10,36.58,36.915,36.48,36.74,1519846,0
2017-04-11,36.68,37.15,36.31,37.01,1554226,0
2017-04-12,36.94,37.43,36.005,36.2,2179422,0
2017-04-13,36.33,36.6,35.27,35.39,2433158,0
2017-04-17,35.39,36.01,35.13,35.95,2332298,0
2017-04-18,35.66,36.51,35.45,35.79,2265120,0
2017-04-19,35.76,35.99,34.41,34.55,3837739,0
2017-04-20,34.68,35.335,34.59,34.9,2054469,0
2017-04-21,34.76,35.13,34.4,34.87,1842042,0
2017-04-24,35.44,35.54,34.81,35.12,2041707,0
2017-04-25,35.17,35.925,34.93,35.88,2039389,0
2017-04-26,35.53,36.51,35.42,35.65,1741785,0
2017-04-27,35.26,35.35,34.09,35.04,2151698,0
2017-04-28,35.46,35.46,34.565,34.62,2289653,0
2017-05-01,34.57,35.06,34.44,34.61,1732415,0
2017-05-02,34.85,35.14,33.85,34.02,4037813,0
2017-05-03,36.54,37,34.11,35.53,4802335,0
2017-05-04,34.81,34.81,33.31,33.65,5634011,0
2017-05-05,33.86,34.855,33.41,34.59,3445004,0
2017-05-08,34.82,35.17,34.36,34.89,2879639,0
2017-05-09,35.04,35.07,33.87,34.05,3328024,0
2017-05-10,34.84,35.61,34.4,35.28,3444624,0
2017-05-11,35.3,35.46,34.6,34.65,2863313,0
2017-05-12,34.49,34.84,34.07,34.76,2320521,0
2017-05-15,35.74,35.99,34.96,35.14,2041584,0
2017-05-16,35.28,35.45,34.425,34.59,2486789,0
2017-05-17,34.12,35.02,33.59,33.82,4218251,0
2017-05-18,33.4,34.12,33.32,33.66,2126740,0
2017-05-19,33.91,34.63,33.76,34.53,2685343,0
2017-05-22,34.66,34.7,33.81,33.84,1510448,0
2017-05-23,33.83,34.03,33.48,33.78,2322469,0
2017-05-24,33.78,34.41,33.51,33.71,2260945,0
2017-05-25,33.35,34.39,32.39,32.64,2082865,0
2017-05-26,32.8,33.15,32.4003,33.08,1795617,0
2017-05-30,33.12,33.12,32.4,32.64,3031866,0
2017-05-31,32.17,32.93,31.86,32.48,3466025,0
2017-06-01,32.66,33.04,32.21,32.46,1982211,0
2017-06-02,32.12,32.14,30.76,30.83,3132602,0
2017-06-05,30.5,30.85,30.11,30.49,2938930,0
2017-06-06,30.4,31.125,30.07,31.06,3268266,0
2017-06-07,30.74,30.96,28.75,28.9,4014981,0
2017-06-08,28.69,29.35,28.69,28.86,4006729,0
2017-06-09,28.95,30.28,28.91,30.06,4810624,0
2017-06-12,30.55,30.96,30.01,30.37,3689410,0
2017-06-13,30.36,31.12,30.13,31.11,2801212,0
2017-06-14,30.91,30.93,29.58,30.06,4252755,0
2017-06-15,29.89,30.65,29.18,29.41,2965360,0
2017-06-16,29.68,29.68,28.86,29.33,3462791,0
2017-06-19,29.33,29.56,29.16,29.24,2293029,0
2017-06-20,28.69,29.54,28.15,29.12,3601635,0
2017-06-21,28.83,29.18,27.46,27.83,4129618,0
2017-06-22,27.82,28.23,27.38,27.56,4308390,0
2017-06-23,27.65,27.94,27.25,27.54,6881231,0
2017-06-26,27.7,28.22,27.38,27.66,2024607,0
2017-06-27,27.83,28.04,27.335,27.4,3313864,0
2017-06-28,27.46,28.04,27.22,27.56,2920665,0
2017-06-29,27.72,29.04,27.69,28.6,6937188,0
2017-06-30,28.77,28.92,27.95,28.46,4172111,0
2017-07-03,28.5,29.61,28.42,29.39,2043406,0
2017-07-05,29.21,29.21,27.44,27.53,4211436,0
2017-07-06,27.6,27.81,26.15,26.24,4122622,0
2017-07-07,26.01,26.2,25.46,26.09,3384917,0
2017-07-10,25.96,26.5,25.89,26.36,3458002,0
2017-07-11,26.43,27.18,26.24,26.83,2547406,0
2017-07-12,27.26,27.5,26.455,26.6,2731305,0
2017-07-13,26.54,26.88,26.35,26.67,3073670,0
2017-07-14,26.71,27.17,26.52,27.04,3450364,0
2017-07-17,26.9,27.34,26.87,26.9,2372756,0
2017-07-18,27.14,27.2,25.9,26.19,2953990,0
2017-07-19,26.11,27.89,26.05,27.88,3659101,0
2017-07-20,28.1,28.18,26.76,26.8,4739858,0
2017-07-21,26.79,26.925,26.25,26.49,3143914,0
2017-07-24,26.56,26.97,26.48,26.66,2283626,0
2017-07-25,27.16,28.18,27.08,27.84,2866064,0
2017-07-26,28.12,28.77,27.72,27.99,3657571,0
2017-07-27,27.94,28.525,27.75,28.49,2352453,0
2017-07-28,28.43,29.29,28.32,28.66,3129743,0
2017-07-31,28.57,29.07,28.26,28.73,4345237,0
2017-08-01,28.75,28.84,27.805,28.22,3924506,0
2017-08-02,27.49,27.49,25.51,26.7,7932041,0
2017-08-03,26.7,27.07,26.09,26.38,4583173,0
2017-08-04,26.43,27.88,26.4,27.83,2823443,0
2017-08-07,27.54,27.61,26.2903,26.44,3863791,0
2017-08-08,26.24,27.65,26.23,26.34,4895387,0
2017-08-09,26.51,26.89,26.14,26.6,2601664,0
2017-08-10,26.8,27.09,26.22,26.26,2306996,0
2017-08-11,26.2,26.4,25.7,25.92,2854991,0
2017-08-14,25.98,26.205,25.72,25.81,2815200,0
2017-08-15,25.71,25.8,25.03,25.49,2884427,0
2017-08-16,25.62,25.82,25.02,25.19,2136569,0
2017-08-17,25.11,25.69,24.94,24.97,2454532,0
2017-08-18,25.01,25.73,24.91,25.31,2837719,0
2017-08-21,25.25,25.36,24.41,24.51,2402625,0
2017-08-22,24.62,25.02,24.62,24.75,2748813,0
2017-08-23,24.72,25.22,24.59,24.93,2701494,0
2017-08-24,24.77,25.24,24.7,25.09,1993524,0
2017-08-25,25.2,25.4354,25.06,25.31,2622597,0
2017-08-28,25.21,25.44,24.82,25.39,2680456,0
2017-08-29,25.09,25.46,24.685,25.43,2092886,0
2017-08-30,25.24,25.92,25.03,25.51,2264572,0
2017-08-31,25.73,26.32,25.6,26.13,3086086,0
2017-09-01,26.18,26.44,25.88,26.1,2990301,0
2017-09-05,26.39,26.6,25.57,25.95,2945151,0
2017-09-06,26.21,26.72,26.15,26.44,3834412,0
2017-09-07,26.31,26.4,25.78,26.22,2552713,0
2017-09-08,26.12,26.19,24.47,24.8,3485100,0
2017-09-11,24.95,25.3507,24.73,25.13,2074404,0
2017-09-12,25.15,26.2,24.97,25.82,2353139,0
2017-09-13,25.85,27.16,25.85,26.84,3367230,0
2017-09-14,27.04,27.53,26.9,27.21,3482052,0
2017-09-15,27.21,27.395,26.87,27.11,3509200,0
2017-09-18,26.88,27.735,26.87,27.69,3106068,0
2017-09-19,27.71,27.96,27.49,27.8,1914405,0
2017-09-20,28.03,29.01,27.93,28.66,2863314,0
2017-09-21,28.55,28.65,28.21,28.47,1942178,0
2017-09-22,28.34,28.85,28.27,28.82,1849629,0
2017-09-25,29.06,29.72,28.96,29.52,3024121,0
2017-09-26,29.32,29.81,29.24,29.59,2105150,0
2017-09-27,29.7,29.84,28.99,29.78,2707912,0
2017-09-28,29.66,30.05,29.28,29.55,3196576,0
2017-09-29,29.37,29.71,29.085,29.67,1817088,0
2017-10-02,29.16,30.05,28.89,29.99,2857331,0
2017-10-03,30.13,30.42,29.97,30.37,3099836,0
2017-10-04,30.44,30.68,29.99,30.3,1952336,0
2017-10-05,30.35,30.69,30.23,30.47,1596935,0
2017-10-06,30.22,30.49,30.07,30.25,2893542,0
2017-10-09,30.1,30.195,29.89,29.99,1814341,0
2017-10-10,30.41,30.61,29.91,30.16,3021605,0
2017-10-11,30.25,30.35,29.87,30.23,3105269,0
2017-10-12,29.8,30.03,29.53,29.78,1936947,0
2017-10-13,30.04,30.14,29.44,29.65,2606542,0
2017-10-16,29.95,30.77,29.89,30.02,2828822,0
2017-10-17,30.11,30.33,29.5546,30.22,2644964,0
2017-10-18,30.27,30.5,29.63,29.65,1885911,0
2017-10-19,29.36,29.83,29.1,29.27,3191993,0
2017-10-20,29.46,29.835,29.2,29.78,2971771,0
2017-10-23,29.83,29.905,28.51,28.52,2967308,0
2017-10-24,28.83,29.11,28.57,28.81,2638944,0
2017-10-25,28.65,29.0811,28.32,28.82,2779200,0
2017-10-26,28.76,29.11,28.06,29.07,2199870,0
2017-10-27,28.91,30.14,28.83,30.1,3349922,0
2017-10-30,30.25,30.52,29.88,30.09,3095051,0
2017-10-31,30.06,31.15,29.94,30.79,4768850,0
2017-11-01,31.91,31.97,30.31,30.9,7466652,0
2017-11-02,30.86,31.14,29.065,29.49,4317779,0
2017-11-03,29.45,30.945,29.43,30.66,3517128,0
2017-11-06,30.96,33.1,30.86,33.07,4894918,0
2017-11-07,33.02,33.02,32.48,32.86,3577068,0
2017-11-08,32.71,32.86,31.95,32.28,2300125,0
2017-11-09,32.06,33.31,31.92,32.99,2077004,0
2017-11-10,32.83,33.33,32.47,33.31,2648913,0
