Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.57,25.1,24.55,24.95,339500,0
2005-02-28,24.97,25.16,24.75,24.89,745300,0
2005-03-01,24.95,25.31,24.8,24.97,801600,0
2005-03-02,24.85,26.18,24.77,25.58,1269400,0
2005-03-03,25.8,26.52,25.8,26.2,2079600,0
2005-03-04,26.25,26.68,26.09,26.33,1059300,0
2005-03-07,26.44,26.6,26.03,26.09,638900,0
2005-03-08,26.15,26.4,25.76,25.84,792600,0
2005-03-09,25.8,26.13,25.64,25.69,333300,0
2005-03-10,25.75,26,25.29,25.34,588700,0
2005-03-11,25.34,25.84,25.33,25.43,712900,0
2005-03-14,25.5,26.18,25.33,25.6,1113600,0
2005-03-15,25.6,25.91,25.33,25.41,710900,0
2005-03-16,25.4,25.62,24.9,25,1104400,0
2005-03-17,25,25.35,24.62,25.17,866300,0
2005-03-18,25.11,25.12,24.75,24.84,590900,0
2005-03-21,24.9,24.94,24.41,24.56,1799300,0
2005-03-22,24.65,25.25,24.65,24.73,1331800,0
2005-03-23,24.74,25.04,24.36,24.49,986400,0
2005-03-24,24.5,24.86,24.5,24.61,419300,0
2005-03-28,24.66,24.93,24.56,24.56,1257300,0
2005-03-29,24.56,24.81,23.85,24.1,663900,0
2005-03-30,24.11,24.23,23.6,24.17,1964200,0
2005-03-31,24.17,25.15,24.17,25.14,1083900,0
2005-04-01,25.22,25.82,25.06,25.3,877000,0
2005-04-04,25.27,25.44,25.01,25.16,840800,0
2005-04-05,24.95,25.14,24.61,24.78,974100,0
2005-04-06,24.88,24.98,24.6,24.6,691500,0
2005-04-07,24.68,25.22,24.68,25.16,293800,0
2005-04-08,25.15,25.81,24.6,24.61,1450400,0
2005-04-11,24.61,24.61,24.04,24.42,949300,0
2005-04-12,25.2,27.2,25.15,26.89,4631400,0
2005-04-13,25.95,26.35,25.52,25.85,2113200,0
2005-04-14,25.7,25.94,24.86,25.22,1389100,0
2005-04-15,25.22,25.9,25.02,25.02,2038400,0
2005-04-18,25.15,25.3,24.02,25.01,2370400,0
2005-04-19,24.98,25.4,24.1,25.2,1799500,0
2005-04-20,25.2,25.64,24.75,24.88,1418200,0
2005-04-21,25.95,26.13,25.57,25.74,1818600,0
2005-04-22,25.8,25.8,25.11,25.39,784000,0
2005-04-25,25.39,25.89,25.36,25.6,1000700,0
2005-04-26,25.64,25.77,24.9,24.92,1120500,0
2005-04-27,24.8,25.55,24.34,25.49,995500,0
2005-04-28,25.49,25.95,24.42,24.78,1338000,0
2005-04-29,24.83,25.11,24.11,24.52,2561200,0
2005-05-02,24.52,25.02,24.5,25.01,474000,0
2005-05-03,24.96,25.16,24.75,24.93,393800,0
2005-05-04,24.95,25.25,24.72,25.16,788000,0
2005-05-05,25.15,25.47,24.83,25.11,838900,0
2005-05-06,25.14,25.53,25.1,25.53,448300,0
2005-05-09,25.42,25.73,25.12,25.3,517700,0
2005-05-10,25.25,25.25,24.31,24.39,917400,0
2005-05-11,24.33,25.08,24.33,24.91,1060900,0
2005-05-12,24.85,25.09,23.77,24.15,826700,0
2005-05-13,24.15,24.37,22.62,23.16,1938500,0
2005-05-16,23.15,23.89,23.14,23.34,1485400,0
2005-05-17,23.15,23.55,22.75,23.24,1730000,0
2005-05-18,23.34,24.14,23.26,23.83,705900,0
2005-05-19,23.83,24.2,23.66,24.08,779300,0
2005-05-20,24.07,24.2,23.78,24,2284200,0
2005-05-23,24.13,24.96,23.73,24.71,2174400,0
2005-05-24,25.7,25.88,24.98,25.23,2299900,0
2005-05-25,25.6,25.6,24.84,25.39,1194000,0
2005-05-26,25.5,25.93,25.35,25.66,1800100,0
2005-05-27,25.8,26.26,25.67,25.96,1302700,0
2005-05-31,25.96,26,25.55,25.71,2719600,0
2005-06-01,25.71,25.83,25.24,25.24,1223500,0
2005-06-02,25.47,25.55,24.91,25.02,1219900,0
2005-06-03,24.91,25.02,24.75,24.97,872300,0
2005-06-06,24.97,25.19,24.7,24.87,1051500,0
2005-06-07,25.07,25.5,25,25.21,567300,0
2005-06-08,25.38,25.47,25.16,25.47,822300,0
2005-06-09,25.48,25.48,25,25.32,1034400,0
2005-06-10,25.32,25.41,25.04,25.18,567500,0
2005-06-13,25.16,25.5,25.01,25.49,433100,0
2005-06-14,25.39,25.56,25.22,25.53,381400,0
2005-06-15,25.63,25.68,25.3,25.58,234500,0
2005-06-16,25.59,26.08,25.58,25.83,405000,0
2005-06-17,25.78,26.19,25.62,25.62,495700,0
2005-06-20,25.59,25.79,25.33,25.39,458000,0
2005-06-21,25.35,25.51,25,25.23,925900,0
2005-06-22,25.25,25.7,25.23,25.49,828800,0
2005-06-23,25.49,25.66,24.97,25.07,1127900,0
2005-06-24,24.9,25.23,24.2,24.45,1146900,0
2005-06-27,24.3,24.73,24.3,24.66,335700,0
2005-06-28,24.65,25,24.6,24.87,612900,0
2005-06-29,24.87,25.04,24.6,24.84,496200,0
2005-06-30,24.9,25.26,24.71,25.05,899300,0
2005-07-01,25.02,25.4,24.79,25.01,582500,0
2005-07-05,25,25.38,24.69,25.18,540400,0
2005-07-06,25.08,25.68,25.02,25.59,646400,0
2005-07-07,25.42,25.81,25.1,25.81,386200,0
2005-07-08,26,26.48,25.74,26.41,406500,0
2005-07-11,26.47,26.64,25.82,26.12,621800,0
2005-07-12,26,26.46,25.94,26.35,431400,0
2005-07-13,26.3,26.48,26.17,26.31,1012700,0
2005-07-14,26.27,26.6,26.25,26.54,973000,0
2005-07-15,26.45,26.55,26.25,26.55,463500,0
2005-07-18,26.45,26.45,26.07,26.19,346300,0
2005-07-19,26.21,26.8,26.16,26.5,490300,0
2005-07-20,26.45,27.3,26.28,27.22,1387000,0
2005-07-21,25.75,26.5,24.98,25.1,4516900,0
2005-07-22,25.26,25.67,25.02,25.61,1156400,0
2005-07-25,25.55,25.77,25.11,25.39,497600,0
2005-07-26,25.59,25.71,25.26,25.6,673300,0
2005-07-27,25.74,25.74,25.42,25.5,629400,0
2005-07-28,25.65,25.91,25.51,25.75,1381700,0
2005-07-29,25.6,25.99,25.57,25.65,750300,0
2005-08-01,25.65,26.15,25.65,26,1333800,0
2005-08-02,26.17,26.62,26.03,26.42,931500,0
2005-08-03,26.3,26.76,26.3,26.5,697200,0
2005-08-04,26.47,26.69,26.32,26.5,622700,0
2005-08-05,26.3,26.5,26.22,26.26,525700,0
2005-08-08,26.26,26.65,26.15,26.29,881900,0
2005-08-09,26.45,26.58,26.29,26.4,305000,0
2005-08-10,26.5,26.79,26.29,26.42,600900,0
2005-08-11,26.75,27.08,26.63,26.91,659100,0
2005-08-12,26.93,27.28,26.9,26.97,791000,0
2005-08-15,27.05,27.4,26.97,27.25,567300,0
2005-08-16,27.32,27.32,26.93,27.12,706000,0
2005-08-17,27.05,27.38,26.99,27.2,802100,0
2005-08-18,26.95,27.2,26.84,27,791900,0
2005-08-19,27.02,27.32,26.99,27,565000,0
2005-08-22,27.15,27.44,27.09,27.17,638000,0
2005-08-23,27.17,27.33,26.93,27.18,687800,0
2005-08-24,27.34,27.42,26.84,26.91,597600,0
2005-08-25,26.82,26.9,26.52,26.81,686100,0
2005-08-26,26.7,26.93,26.66,26.68,440300,0
2005-08-29,26.48,26.51,26.18,26.41,1405200,0
2005-08-30,27.06,27.5,26.07,26.11,1661700,0
2005-08-31,26.11,26.11,25.56,25.8,1812000,0
2005-09-01,25.86,25.86,25.45,25.5,1119200,0
2005-09-02,25.6,25.6,24.8,25.07,1849900,0
2005-09-06,24.9,25.25,24.41,24.47,2571600,0
2005-09-07,24.48,24.76,24.11,24.43,1856500,0
2005-09-08,24.4,24.48,24.14,24.27,1359900,0
2005-09-09,24.4,24.55,24.2,24.31,747500,0
2005-09-12,24.37,24.57,24.19,24.4,954900,0
2005-09-13,24.4,24.4,24.05,24.24,1091500,0
2005-09-14,24.13,24.15,23.62,23.66,1127800,0
2005-09-15,23.75,23.96,23.44,23.67,520300,0
2005-09-16,21.7,22.59,20.5,22.2,10987600,0
2005-09-19,22,22.07,21.4,21.5,4079300,0
2005-09-20,21.53,21.6,21.18,21.24,1935100,0
2005-09-21,21.27,21.35,21,21.25,1160000,0
2005-09-22,21.3,21.97,21.15,21.85,1770700,0
2005-09-23,21.94,22.24,21.87,22.06,1272700,0
2005-09-26,22.15,22.77,22.12,22.55,1114300,0
2005-09-27,22.57,22.6,22.3,22.5,969900,0
2005-09-28,22.5,22.64,21.3,21.4,3028800,0
2005-09-29,21.5,21.75,20.05,20.3,4154000,0
2005-09-30,20.5,20.95,20.34,20.62,2720300,0
2005-10-03,20.55,20.55,20.09,20.2,1703300,0
2005-10-04,20.25,20.36,19.94,19.99,1396000,0
2005-10-05,20.03,20.05,19.1,19.14,2773400,0
2005-10-06,19.05,19.1,18.56,18.75,2328300,0
2005-10-07,18.75,19.12,18.69,19.06,3161100,0
2005-10-10,19.15,19.43,19,19.02,1420000,0
2005-10-11,19.11,19.95,19.11,19.49,2235000,0
2005-10-12,19.51,19.65,19.07,19.18,2110700,0
2005-10-13,19.23,19.29,19.03,19.23,1560500,0
2005-10-14,19.23,19.98,19.05,19.11,1517900,0
2005-10-17,18.94,19.35,18.71,19.11,1593700,0
2005-10-18,19.26,19.26,18.6,18.85,1327100,0
2005-10-19,18.75,18.83,18.02,18.47,2220100,0
2005-10-20,17.7,18.51,17.5,18.01,3226000,0
2005-10-21,18.02,18.2,17.87,18.05,1103800,0
2005-10-24,18.1,18.5,17.96,18.3,1272600,0
2005-10-25,18.25,19.01,18.2,18.39,1118600,0
2005-10-26,18.31,19,18.21,18.51,1129500,0
2005-10-27,18.5,18.62,18.12,18.34,767500,0
2005-10-28,18.44,18.69,18.29,18.51,1448300,0
2005-10-31,18.63,19.17,18.51,19.04,1437300,0
2005-11-01,18.99,19.55,18.99,19.36,1101000,0
2005-11-02,19.28,19.49,19.15,19.42,588200,0
2005-11-03,19.48,19.7,19.06,19.27,756600,0
2005-11-04,19.26,19.26,18.97,19.2,398900,0
2005-11-07,19.4,19.55,19.1,19.45,691600,0
2005-11-08,19.44,19.44,19.05,19.22,535100,0
2005-11-09,19.22,19.39,18.7,19.23,761700,0
2005-11-10,19.2,20.02,19.07,19.85,1814500,0
2005-11-11,19.9,20.15,19.52,19.9,721300,0
2005-11-14,20.15,20.36,19.37,19.88,1588700,0
2005-11-15,19.77,20.09,19.45,19.8,1118500,0
2005-11-16,19.84,20.09,19.56,19.99,1141300,0
2005-11-17,21,21,20.26,20.98,2077500,0
2005-11-18,21.02,21.56,20.9,21.56,2415200,0
2005-11-21,21.17,21.87,21.03,21.87,1655000,0
2005-11-22,21.87,22,21.42,21.85,701400,0
2005-11-23,21.7,21.88,21.53,21.81,527100,0
2005-11-25,21.81,22.35,21.41,21.78,369600,0
2005-11-28,21.7,21.7,21.19,21.52,833400,0
2005-11-29,21.57,22.04,21.3,21.6,1418500,0
2005-11-30,21.54,21.75,21.25,21.75,554900,0
2005-12-01,21.8,22.34,21.78,22.25,2833300,0
2005-12-02,22.25,22.25,21.73,21.99,910000,0
2005-12-05,21.99,22.05,21.44,21.8,1771800,0
2005-12-06,21.8,21.92,21.47,21.56,791200,0
2005-12-07,21.58,21.64,20.98,21.15,1121400,0
2005-12-08,21.17,21.29,20.65,20.65,1445400,0
2005-12-09,20.5,20.68,20.09,20.61,1237500,0
2005-12-12,20.67,20.91,19.9,20.2,1357800,0
2005-12-13,20.09,20.14,19.8,20.03,1472300,0
2005-12-14,20,20.09,19.49,19.71,1108000,0
2005-12-15,19.8,19.91,19.57,19.7,1010700,0
2005-12-16,19.87,19.87,19.51,19.75,837800,0
2005-12-19,19.8,19.97,19.63,19.75,999500,0
2005-12-20,19.87,20.1,19.8,19.98,988100,0
2005-12-21,20,20.28,19.94,20.25,626500,0
2005-12-22,20.23,20.39,19.98,20.39,769000,0
2005-12-23,20.39,20.57,20.27,20.37,454500,0
2005-12-27,20.37,20.75,20.36,20.6,940500,0
2005-12-28,20.65,20.91,20.6,20.86,792400,0
2005-12-29,20.95,21.1,20.71,21.03,742500,0
2005-12-30,21,21.2,20.88,21.04,681100,0
2006-01-03,21.12,21.38,21.08,21.32,1097900,0
2006-01-04,21.26,21.59,21.14,21.52,912700,0
2006-01-05,21.52,21.8,21.17,21.7,983400,0
2006-01-06,21.8,21.97,21.3,21.75,660500,0
2006-01-09,21.73,22.12,21.62,21.97,847500,0
2006-01-10,21.98,21.98,21.55,21.87,660600,0
2006-01-11,21.94,22.1,21.73,21.93,397800,0
2006-01-12,21.84,21.88,21.62,21.78,402700,0
2006-01-13,21.7,21.85,21.64,21.73,873800,0
2006-01-17,21.8,21.85,21.37,21.38,1420000,0
2006-01-18,21.45,21.55,20.84,21.11,1999400,0
2006-01-19,21.15,21.25,20.95,21,1360800,0
2006-01-20,20.91,21.03,20.58,20.71,1116300,0
2006-01-23,20.75,21.1,20.75,20.95,553500,0
2006-01-24,21.1,21.75,21.1,21.6,993300,0
2006-01-25,21.65,22.07,21.61,21.98,817400,0
2006-01-26,22.13,22.22,21.91,22.13,1060800,0
2006-01-27,22.09,22.25,21.75,21.96,1284100,0
2006-01-30,22,22.5,22,22.12,2948700,0
2006-01-31,22.1,22.6,21.95,21.99,2887000,0
2006-02-01,22.02,22.3,21.93,22.21,2429300,0
2006-02-02,22.23,22.23,19.69,19.74,7902400,0
2006-02-03,19.76,19.76,18.92,19.15,2826300,0
2006-02-06,19.15,19.34,18.42,18.74,2949300,0
2006-02-07,18.77,18.83,18.02,18.25,3995500,0
2006-02-08,18.31,18.5,18.08,18.3,3244700,0
2006-02-09,18.34,18.84,18.3,18.8,2585100,0
2006-02-10,18.82,19.32,18.65,19.16,1663500,0
2006-02-13,19.1,19.25,18.71,18.79,2928600,0
2006-02-14,18.77,19.52,18.77,19.18,3548300,0
2006-02-15,18.7,19.12,18.63,19,2771900,0
2006-02-16,19.01,19.2,18.91,19.15,1902100,0
2006-02-17,19.21,19.47,19.08,19.27,2662200,0
2006-02-21,19.3,19.48,19.21,19.29,887400,0
2006-02-22,19.32,19.4,19.08,19.15,1779200,0
2006-02-23,19.2,19.59,19,19.3,2216500,0
2006-02-24,19.3,19.56,19.28,19.42,665800,0
2006-02-27,19.4,19.57,18.8,18.94,1298700,0
2006-02-28,18.96,19.07,18.47,18.74,1410500,0
2006-03-01,18.8,19.11,18.79,18.93,1537200,0
2006-03-02,18.87,19.05,18.77,18.98,1218600,0
2006-03-03,18.92,19.07,18.82,19,964200,0
2006-03-06,18.92,19,18.5,18.58,1190300,0
2006-03-07,18.68,18.88,18.33,18.5,1391900,0
2006-03-08,18.51,18.75,18.4,18.5,788200,0
2006-03-09,18.6,18.65,18.2,18.29,738900,0
2006-03-10,18.45,18.48,18.24,18.4,1421000,0
2006-03-13,18.39,18.45,18.06,18.12,1324900,0
2006-03-14,18.1,18.1,17.45,17.98,2528800,0
2006-03-15,18,18.18,17.48,17.76,1642200,0
2006-03-16,17.85,17.95,17.44,17.49,1719400,0
2006-03-17,17.66,17.66,16.99,17.25,3790900,0
2006-03-20,17.31,17.37,17.04,17.16,1970800,0
2006-03-21,17.05,17.12,16.84,16.87,1680100,0
2006-03-22,16.91,17.05,16.91,17,1428200,0
2006-03-23,17.02,17.14,16.95,16.99,1059000,0
2006-03-24,17,17.03,16.81,16.82,1216800,0
2006-03-27,16.9,16.9,16.71,16.8,2067800,0
2006-03-28,16.8,16.81,16.5,16.65,1513600,0
2006-03-29,16.76,17.3,16.76,17.18,1565700,0
2006-03-30,17.2,17.55,17.12,17.26,1267800,0
2006-03-31,17.26,17.81,17.21,17.37,2914600,0
2006-04-03,17.38,18.04,17.38,17.91,2436600,0
2006-04-04,18,18.11,17.93,17.98,2057500,0
2006-04-05,17.97,18.06,17.69,17.83,1699800,0
2006-04-06,17.8,17.97,17.67,17.92,844200,0
2006-04-07,18.04,18.1,17.61,17.66,791200,0
2006-04-10,17.65,17.83,17.49,17.63,1026100,0
2006-04-11,17.63,17.95,17.35,17.46,757700,0
2006-04-12,17.54,17.7,17.38,17.6,605200,0
2006-04-13,17.5,17.52,17.17,17.27,785000,0
2006-04-17,17.23,17.34,16.89,17.05,830100,0
2006-04-18,17.02,17.36,17.02,17.24,1087000,0
2006-04-19,17.23,17.45,17.06,17.37,609600,0
2006-04-20,17.45,17.54,17.17,17.25,909400,0
2006-04-21,17.4,17.72,17.35,17.64,1073100,0
2006-04-24,17.6,17.6,17.06,17.19,842300,0
2006-04-25,17.35,17.35,17.06,17.11,1333200,0
2006-04-26,17.2,17.34,17.03,17.25,1587500,0
2006-04-27,17.5,18.51,17.5,18.43,2529500,0
2006-04-28,18.25,18.66,18.25,18.28,1006000,0
2006-05-01,18.35,18.48,17.4,17.53,1585800,0
2006-05-02,17.53,17.78,17.2,17.7,1045900,0
2006-05-03,17.75,17.75,17.4,17.6,493100,0
2006-05-04,17.66,18,17.61,17.92,643100,0
2006-05-05,17.97,18.31,17.9,18.16,903200,0
2006-05-08,18.09,18.41,18.09,18.16,800200,0
2006-05-09,18.3,18.46,18.2,18.45,792400,0
2006-05-10,18.42,18.42,18.22,18.37,426600,0
2006-05-11,18.38,18.45,17.7,17.73,839100,0
2006-05-12,17.73,17.9,17.35,17.57,525000,0
2006-05-15,17.48,17.55,17.34,17.5,1043000,0
2006-05-16,17.5,17.66,17.35,17.35,650000,0
2006-05-17,17.29,17.4,16.86,17.05,993600,0
2006-05-18,17.02,17.6,16.9,17.37,1592400,0
2006-05-19,17.5,17.51,16.99,17.36,679900,0
2006-05-22,17.2,17.29,16.76,17,1332300,0
2006-05-23,17.16,17.31,16.95,16.98,1170700,0
2006-05-24,16.95,17.09,16.75,16.92,1036700,0
2006-05-25,17.03,17.46,17.03,17.32,1173100,0
2006-05-26,17.5,17.55,17.15,17.38,598300,0
2006-05-30,17.3,17.3,16.84,16.87,602200,0
2006-05-31,16.97,17.22,16.88,17,795800,0
2006-06-01,17,17.39,16.85,17.3,1554100,0
2006-06-02,17.4,17.4,16.98,17.02,1321400,0
2006-06-05,17.04,17.11,16.74,16.74,624600,0
2006-06-06,16.74,16.74,16.12,16.39,473700,0
2006-06-07,16.25,16.38,15.68,15.93,1225800,0
2006-06-08,15.97,16.03,15.51,15.93,1061600,0
2006-06-09,15.99,16.2,15.88,16.02,1128700,0
2006-06-12,16.11,16.43,15.98,16.25,992400,0
2006-06-13,16.25,16.56,16.11,16.11,1668600,0
2006-06-14,16.11,16.57,15.94,16.25,683100,0
2006-06-15,16.4,16.69,16.36,16.63,824900,0
2006-06-16,16.55,16.57,16.17,16.29,363800,0
2006-06-19,16.35,16.37,15.73,15.77,1422900,0
2006-06-20,15.76,16.06,15.63,15.81,806200,0
2006-06-21,15.85,16.33,15.79,16.08,628900,0
2006-06-22,16.13,16.85,16.08,16.81,1019100,0
2006-06-23,16.76,16.97,16.48,16.51,968500,0
2006-06-26,16.55,16.9,16.42,16.78,454700,0
2006-06-27,16.8,16.93,16.2,16.27,645200,0
2006-06-28,16.23,16.35,16.01,16.21,456200,0
2006-06-29,16.38,16.77,16.23,16.69,770100,0
2006-06-30,16.73,16.77,16.5,16.76,1267200,0
2006-07-03,16.76,16.86,16.66,16.79,262500,0
2006-07-05,16.75,16.75,16.15,16.3,812200,0
2006-07-06,16.38,16.51,16.3,16.39,478900,0
2006-07-07,16.32,16.54,16.25,16.36,441300,0
2006-07-10,16.39,16.52,16.32,16.51,424400,0
2006-07-11,16.45,16.68,15.76,15.91,1063400,0
2006-07-12,15.91,15.97,15.6,15.62,643300,0
2006-07-13,15.51,15.56,14.94,14.94,1033200,0
2006-07-14,14.9,14.98,14.73,14.73,873200,0
2006-07-17,14.75,15.11,14.53,15.06,1289100,0
2006-07-18,15.43,15.62,15.1,15.24,1682700,0
2006-07-19,15.24,16.08,15.24,15.94,918500,0
2006-07-20,15.98,16.02,15.43,15.46,442800,0
2006-07-21,15.51,15.51,15.2,15.41,417700,0
2006-07-24,15.46,15.7,15.44,15.66,544500,0
2006-07-25,15.7,15.9,15.57,15.85,1278500,0
2006-07-26,15.9,15.9,15,15.36,1467500,0
2006-07-27,15.1,15.35,14.39,14.6,4247300,0
2006-07-28,14.68,14.97,14.6,14.8,1198800,0
2006-07-31,14.84,15.13,14.71,15.13,987700,0
2006-08-01,15,15.09,14.65,14.81,1514300,0
2006-08-02,14.96,15.07,14.68,14.72,1041600,0
2006-08-03,14.61,14.93,14.51,14.72,1521600,0
2006-08-04,14.77,14.88,14.41,14.66,737800,0
2006-08-07,14.56,14.65,14.12,14.2,1265400,0
2006-08-08,14.19,14.2,13.63,13.75,1321500,0
2006-08-09,13.9,13.9,13.23,13.4,1551200,0
2006-08-10,13.34,13.47,13.17,13.43,999500,0
2006-08-11,14.1,14.1,13.1,13.22,614400,0
2006-08-14,13.31,13.36,13.15,13.24,519400,0
2006-08-15,13.34,13.46,13.15,13.42,1381000,0
2006-08-16,13.48,13.62,13.39,13.58,721800,0
2006-08-17,13.55,13.79,13.51,13.65,1389100,0
2006-08-18,13.72,14.08,13.7,14.08,1284500,0
2006-08-21,14.01,14.03,13.82,13.93,1112800,0
2006-08-22,13.95,14.07,13.83,14.05,1120300,0
2006-08-23,14.06,14.32,14.02,14.2,948200,0
2006-08-24,14.2,14.21,14.02,14.11,552800,0
2006-08-25,14.01,14.1,13.81,14.01,1017200,0
2006-08-28,13.95,14.21,13.95,14.19,500600,0
2006-08-29,14.21,14.48,14.02,14.42,836900,0
2006-08-30,14.31,14.73,14.25,14.62,1210400,0
2006-08-31,14.58,15.25,14.53,15.16,1476500,0
2006-09-01,15.14,15.17,14.88,14.89,1565200,0
2006-09-05,14.93,14.93,14.72,14.89,1962700,0
2006-09-06,14.83,14.9,14.71,14.84,1461300,0
2006-09-07,14.81,14.87,14.56,14.74,780800,0
2006-09-08,14.64,14.76,14.46,14.75,1370000,0
2006-09-11,14.65,14.84,14.52,14.66,945500,0
2006-09-12,14.74,15.5,14.68,15.46,1347900,0
2006-09-13,15.47,15.65,15.33,15.53,977100,0
2006-09-14,15.46,15.72,15.28,15.71,1875400,0
2006-09-15,16,16.38,15.85,16.14,1778800,0
2006-09-18,16.1,16.24,15.95,15.98,2047300,0
2006-09-19,15.95,15.97,15.71,15.91,771400,0
2006-09-20,15.91,16.04,15.7,15.75,1599800,0
2006-09-21,15.84,15.9,15.55,15.62,672200,0
2006-09-22,15.65,15.9,15.54,15.64,1519700,0
2006-09-25,15.6,15.6,15.3,15.51,1945300,0
2006-09-26,15.53,15.63,15.37,15.5,1879600,0
2006-09-27,15.53,15.62,15.32,15.45,1415200,0
2006-09-28,15.43,15.53,15.33,15.45,686700,0
2006-09-29,15.38,15.54,15.14,15.42,1097500,0
2006-10-02,15.43,15.49,14.99,15.04,1156200,0
2006-10-03,15.04,15.17,14.85,15.11,1593200,0
2006-10-04,15.11,15.71,15.09,15.67,2614600,0
2006-10-05,15.63,15.85,15.6,15.73,1281100,0
2006-10-06,15.69,15.69,15.4,15.5,1072400,0
2006-10-09,15.51,15.71,15.45,15.68,897200,0
2006-10-10,15.7,15.92,15.55,15.85,1176300,0
2006-10-11,15.85,16.12,15.84,15.99,1801900,0
2006-10-12,16.15,16.69,16.15,16.47,1389500,0
2006-10-13,16.56,16.7,16.36,16.5,893500,0
2006-10-16,16.52,16.81,16.52,16.68,645200,0
2006-10-17,16.6,16.62,16,16.29,755700,0
2006-10-18,16.42,16.61,16.15,16.31,1188100,0
2006-10-19,16.26,16.45,16.07,16.1,2100300,0
2006-10-20,16.06,16.11,15.78,15.89,1639700,0
2006-10-23,15.9,16.16,15.82,16.08,2116700,0
2006-10-24,16.12,16.56,16.08,16.56,1746200,0
2006-10-25,16.56,16.66,16.44,16.65,1509400,0
2006-10-26,16.4,16.4,15.87,16.35,4768900,0
2006-10-27,16.35,16.66,16.25,16.3,1122700,0
2006-10-30,16.23,16.61,16.2,16.55,1461000,0
2006-10-31,16.6,16.67,16.49,16.6,871000,0
2006-11-01,16.72,16.95,16.61,16.73,1814100,0
2006-11-02,16.6,17.03,16.55,16.79,1871000,0
2006-11-03,16.84,16.95,16.74,16.81,548300,0
2006-11-06,16.83,17.16,16.78,17.12,2087100,0
2006-11-07,17.12,17.39,17.03,17.14,1262800,0
2006-11-08,17.1,17.64,17.05,17.57,1385200,0
2006-11-09,17.75,18.33,17.75,18.12,2460100,0
2006-11-10,18.16,18.21,17.83,17.94,517200,0
2006-11-13,17.96,18.15,17.83,18.1,1495600,0
2006-11-14,18.1,18.24,17.85,18.2,1263700,0
2006-11-15,18.27,18.28,17.86,18.02,1506200,0
2006-11-16,18.1,18.22,17.82,17.98,3880500,0
2006-11-17,17.85,18.12,17.75,18,2401300,0
2006-11-20,18.01,18.19,17.86,18.07,1034100,0
2006-11-21,18,18.17,17.97,18.09,893100,0
2006-11-22,18.09,18.23,17.89,18.15,1095800,0
2006-11-24,18.05,18.17,17.99,17.99,393900,0
2006-11-27,17.97,18.09,17.82,18.09,1612500,0
2006-11-28,18.05,18.17,18,18.11,1072400,0
2006-11-29,18.15,18.78,18.12,18.74,1067100,0
2006-11-30,18.82,18.9,18.56,18.9,1169700,0
2006-12-01,18.97,19.09,18.8,19.05,1224200,0
2006-12-04,19.2,19.69,19,19.58,1954300,0
2006-12-05,19.59,19.65,19.42,19.45,1920400,0
2006-12-06,19.2,19.46,19.19,19.31,1786900,0
2006-12-07,19.3,19.47,19.18,19.24,1142000,0
2006-12-08,19.3,19.39,19.17,19.31,843100,0
2006-12-11,19.24,19.3,18.92,19,818000,0
2006-12-12,18.95,19.23,18.88,19.2,1294400,0
2006-12-13,19.25,19.31,19.06,19.22,1522100,0
2006-12-14,19.17,19.38,19.17,19.31,931800,0
2006-12-15,19.35,19.4,19.27,19.3,908400,0
2006-12-18,19.28,19.34,18.87,18.95,625900,0
2006-12-19,18.84,19.05,18.7,18.98,493000,0
2006-12-20,18.91,19.1,18.81,18.91,544900,0
2006-12-21,18.86,19,18.6,18.72,407400,0
2006-12-22,18.66,18.76,18.5,18.58,363200,0
2006-12-26,18.5,18.86,18.5,18.81,374600,0
2006-12-27,18.8,19.02,18.67,18.97,527500,0
2006-12-28,18.87,19.04,18.75,18.82,540400,0
2006-12-29,18.73,19.01,18.43,18.45,1051500,0
2007-01-03,18.48,18.88,18.48,18.8,1606400,0
2007-01-04,18.79,19.01,18.6,18.8,968400,0
2007-01-05,18.82,18.99,18.51,18.55,433600,0
2007-01-08,18.5,18.9,18.5,18.85,660900,0
2007-01-09,18.83,19.21,18.79,19.05,1252800,0
2007-01-10,19.04,19.35,19.01,19.3,697600,0
2007-01-11,19.38,20.46,19.34,20.14,1613700,0
2007-01-12,21.11,22.1,21.02,21.55,5655800,0
2007-01-16,21.06,21.56,21.05,21.34,2104000,0
2007-01-17,21.3,21.53,21.07,21.3,1899800,0
2007-01-18,21.45,22.09,21.41,21.8,1361700,0
2007-01-19,21.79,22.44,21.77,22.21,1766600,0
2007-01-22,22.3,22.35,22.05,22.1,1465200,0
2007-01-23,22.1,22.2,21.97,22.1,1135600,0
2007-01-24,22.04,22.25,21.94,22.13,3311800,0
2007-01-25,22.09,22.34,21.99,22.06,1598500,0
2007-01-26,22.2,22.25,21.92,22.15,922800,0
2007-01-29,22.04,22.3,21.95,22.2,1107600,0
2007-01-30,22.15,22.37,22.09,22.33,1001500,0
2007-01-31,22.23,22.4,22.13,22.26,1244100,0
2007-02-01,23.81,25.5,22.71,23,5264100,0
2007-02-02,23.21,23.29,22.74,23.15,2144800,0
2007-02-05,23,23.23,22.9,23.08,1138700,0
2007-02-06,23.07,23.26,22.9,23.15,1386000,0
2007-02-07,23.85,23.85,22.93,23.14,1445700,0
2007-02-08,23.01,23.43,23,23.2,938100,0
2007-02-09,23.08,23.33,22.88,23.1,1126800,0
2007-02-12,23.04,23.28,22.99,23.15,1916263,0
2007-02-13,23.16,23.48,23.16,23.42,986089,0
2007-02-14,23.5,23.75,23.45,23.55,851475,0
2007-02-15,23.63,23.68,23.43,23.48,1001600,0
2007-02-16,23.5,23.73,23.43,23.55,637100,0
2007-02-20,23.4,23.73,23.35,23.6,777500,0
2007-02-21,23.5,23.67,23.41,23.53,1033800,0
2007-02-22,23.55,23.8,23.35,23.51,723400,0
2007-02-23,23.45,23.68,23.36,23.66,563800,0
2007-02-26,23.7,23.9,23.66,23.81,703333,0
2007-02-27,23.33,23.63,22.66,23,1102700,0
2007-02-28,23.13,24.06,22.93,23.76,1645600,0
2007-03-01,23.65,23.99,23.31,23.58,1181366,0
2007-03-02,23.6,23.86,23.35,23.54,1453400,0
2007-03-05,23.4,23.67,23.15,23.42,859300,0
2007-03-06,23.54,23.77,23.41,23.54,1159400,0
2007-03-07,23.45,24.04,23.4,23.96,1012000,0
2007-03-08,24.1,24.43,23.95,24.21,1038300,0
2007-03-09,24.2,24.32,23.71,23.84,1171700,0
2007-03-12,23.87,25.18,23.86,25,1830900,0
2007-03-13,24.73,25.08,24.06,24.22,1801200,0
2007-03-14,24.25,24.5,23.95,24.39,1343000,0
2007-03-15,24.31,24.83,24.31,24.66,614200,0
2007-03-16,24.75,24.79,24.38,24.51,890700,0
2007-03-19,24.75,24.82,24.5,24.76,675400,0
2007-03-20,24.8,25.04,24.36,25,1023615,0
2007-03-21,25.05,25.32,24.82,25.32,1278500,0
2007-03-22,25.23,25.62,25.09,25.57,1200900,0
2007-03-23,25.5,26.09,25.4,26.02,1128500,0
2007-03-26,26,26,25.54,25.74,1326400,0
2007-03-27,25.73,26.16,25.58,25.84,1733700,0
2007-03-28,26.57,26.57,25.53,25.85,827700,0
2007-03-29,25.98,26.16,25.71,25.94,1243500,0
2007-03-30,26,26.17,25.54,25.77,837632,0
2007-04-02,25.93,26.45,25.77,26.12,1510500,0
2007-04-03,26.3,27.14,26.1,27.12,1359401,0
2007-04-04,27.18,27.5,27.04,27.4,1184800,0
2007-04-05,27.4,27.47,27.17,27.28,1574000,0
2007-04-09,27.38,27.5,27.21,27.25,890600,0
2007-04-10,27.25,27.3,26.96,27.2,765378,0
2007-04-11,27.05,27.27,26.8,26.85,940200,0
2007-04-12,26.86,27.06,26.75,26.8,1312600,0
2007-04-13,26.86,26.96,26.72,26.8,1220900,0
2007-04-16,26.9,27.36,26.8,27.04,1298700,0
2007-04-17,27.3,27.39,26.85,27,928400,0
2007-04-18,26.8,26.89,26.32,26.7,1366349,0
2007-04-19,26.74,27.51,26.55,27.3,1406900,0
2007-04-20,27.6,27.69,27.14,27.35,1160758,0
2007-04-23,27.2,27.42,26.7,26.78,1061873,0
2007-04-24,26.63,26.75,25.84,26.35,2005218,0
2007-04-25,26.35,26.58,26.01,26.3,1825596,0
2007-04-26,30.61,31.75,30,30.5,6498090,0
2007-04-27,29.85,30.65,29.8,30.26,2437600,0
2007-04-30,30.62,30.62,30.08,30.09,2029186,0
2007-05-01,30.09,30.5,29.74,30.5,2436100,0
2007-05-02,30.45,31.94,30.25,31.56,2791289,0
2007-05-03,31.67,32,31.23,31.77,2024274,0
2007-05-04,31.72,32.08,31.55,31.92,949000,0
2007-05-07,31.96,32.55,31.87,32.42,1057975,0
2007-05-08,32.4,32.56,32.15,32.5,1203600,0
2007-05-09,32.39,33.15,32.31,32.94,1199900,0
2007-05-10,32.86,32.91,32.07,32.37,1018621,0
2007-05-11,32.32,33.33,32.3,33.13,1759078,0
2007-05-14,33.13,33.47,32.89,33.09,1121300,0
2007-05-15,33.11,33.28,32.61,32.71,902800,0
2007-05-16,32.77,33,32.48,32.81,1153300,0
2007-05-17,32.6,32.9,32.54,32.8,1072300,0
2007-05-18,32.89,33.11,32.7,32.93,1221307,0
2007-05-21,33,33.5,32.88,33.4,1268000,0
2007-05-22,33.46,33.54,33.15,33.45,1212100,0
2007-05-23,33.47,33.65,32.9,33.4,1331775,0
2007-05-24,33.53,33.75,32.63,32.85,962920,0
2007-05-25,33.1,33.55,32.97,33.28,674400,0
2007-05-29,33.52,33.75,33.25,33.45,740400,0
2007-05-30,33.35,34.16,33.24,34.13,2782700,0
2007-05-31,34,34.51,33.73,34,1507800,0
2007-06-01,34,34.46,33.9,34.06,1121161,0
2007-06-04,33.85,34.05,33.36,33.73,1092200,0
2007-06-05,33.53,34,33.29,33.75,1117900,0
2007-06-06,33.74,34.06,33.63,33.86,1226300,0
2007-06-07,33.84,34,32.85,33.08,1342700,0
2007-06-08,33.6,33.98,32.83,33.27,1234880,0
2007-06-11,33.48,33.93,32.58,32.65,1564056,0
2007-06-12,32.45,33.06,32.2,32.61,1045700,0
2007-06-13,32.8,33.08,32.6,32.74,1193800,0
2007-06-14,32.62,33.67,32.51,33.52,1560100,0
2007-06-15,33.7,34.2,33.54,33.89,1168300,0
2007-06-18,33.75,34.02,33.31,33.82,892000,0
2007-06-19,33.65,33.95,33.29,33.82,1142900,0
2007-06-20,33.83,34.19,33.6,33.63,948788,0
2007-06-21,33.6,34.17,33.05,33.73,640700,0
2007-06-22,33.55,33.83,32.82,33.21,1066100,0
2007-06-25,33.13,33.62,33.01,33.48,1376000,0
2007-06-26,33.98,34.47,33.46,33.64,1802600,0
2007-06-27,33.31,34.27,33.04,34.25,1779300,0
2007-06-28,34.3,34.73,34.23,34.67,1019500,0
2007-06-29,34.66,35.11,34.5,35,986000,0
2007-07-02,35.4,35.9,34.94,35.83,1393000,0
2007-07-03,35.77,35.89,35.31,35.39,451900,0
2007-07-05,35.57,36.29,35.45,36.13,826260,0
2007-07-06,36.24,36.63,36.21,36.57,562100,0
2007-07-09,37,37.09,36.06,36.59,1338700,0
2007-07-10,36.25,36.5,35.53,35.65,950373,0
2007-07-11,35.43,36.55,35.18,36.54,1225300,0
2007-07-12,36.52,37.08,36.35,36.97,803173,0
2007-07-13,36.97,37.3,36.23,36.68,825100,0
2007-07-16,36.43,36.96,36.24,36.7,590234,0
2007-07-17,36.54,37.11,36.15,36.78,1056000,0
2007-07-18,36.68,37.55,36.59,37.53,812100,0
2007-07-19,37.9,37.95,37.47,37.59,762700,0
2007-07-20,37.39,37.68,36.71,36.8,1062300,0
2007-07-23,36.89,37.05,36.71,36.88,999500,0
2007-07-24,36.45,36.7,35.7,35.75,840997,0
2007-07-25,35.86,35.86,33.76,35.03,2222800,0
2007-07-26,37.44,40.82,37.44,40.04,6430000,0
2007-07-27,40,40.46,37.8,37.8,3130900,0
2007-07-30,38.72,39.85,38.36,39.5,4356100,0
2007-07-31,39.8,40.67,39.8,39.98,2030000,0
2007-08-01,41.61,41.92,40.15,41,3016399,0
2007-08-02,41.2,41.48,40.35,40.87,1575400,0
2007-08-03,40.7,40.89,39.34,39.71,1835487,0
2007-08-06,40.05,40.15,39.33,40,1638900,0
2007-08-07,39.85,40.07,38.97,39.5,1739800,0
2007-08-08,39.75,40.01,37.88,38.4,1939700,0
2007-08-09,37.6,37.99,35.22,35.32,2372700,0
2007-08-10,35.18,35.88,32.66,35.74,3690900,0
2007-08-13,36.33,37.71,36.14,36.97,2071100,0
2007-08-14,37.5,37.75,36.55,36.93,1447900,0
2007-08-15,36.68,36.99,35.75,36.03,1343899,0
2007-08-16,35.88,36.81,34.26,36.13,2544200,0
2007-08-17,36.7,37.64,36.28,37.26,1324300,0
2007-08-20,37.15,37.52,36.13,37.16,1221700,0
2007-08-21,37.15,37.48,36.3,37.44,1070900,0
2007-08-22,38.02,38.52,37.88,38.46,2667600,0
2007-08-23,38.48,38.94,38.04,38.8,1493600,0
2007-08-24,38.74,39.15,38.58,39,461500,0
2007-08-27,38.75,38.88,38.09,38.14,628800,0
2007-08-28,37.86,38.26,36.88,37.07,775700,0
2007-08-29,37.35,38.47,37.23,38.4,660700,0
2007-08-30,38.21,39.22,37.33,38.71,811300,0
2007-08-31,39,40.4,38.73,40.22,1071400,0
2007-09-04,40.51,40.55,39.44,39.56,1153600,0
2007-09-05,39.56,40.6,39.33,39.95,2055400,0
2007-09-06,40.1,40.1,39.21,39.77,768000,0
2007-09-07,39.2,39.46,38.44,38.9,769100,0
2007-09-10,39.11,39.18,38.18,38.27,803700,0
2007-09-11,38.62,38.8,38,38.11,1310903,0
2007-09-12,38.17,39.98,38,39.4,1076299,0
2007-09-13,39.37,40.14,39.15,40,1198100,0
2007-09-14,39.52,40.03,39.27,39.79,803200,0
2007-09-17,39.99,40.76,39.25,40.39,1234200,0
2007-09-18,40.7,42.35,40.64,42.18,1370500,0
2007-09-19,42.11,42.7,40.98,41.49,2009400,0
2007-09-20,41.5,41.53,40.44,40.57,1161300,0
2007-09-21,40.67,40.75,40.19,40.43,917000,0
2007-09-24,40.7,40.88,39.79,39.96,918700,0
2007-09-25,39.96,40.4,39.28,40.02,1447000,0
2007-09-26,40.38,40.92,39.77,40.17,1015500,0
2007-09-27,40.31,40.44,39.43,40.27,804200,0
2007-09-28,40.55,42.19,40.39,41.45,1998800,0
2007-10-01,41.6,42.48,41.48,42,1588100,0
2007-10-02,42,42.82,41.38,42.6,830800,0
2007-10-03,42.6,43.21,42.04,42.93,1279600,0
2007-10-04,42.75,44.06,42.66,43.73,1960600,0
2007-10-05,43.81,44.13,43,43.5,1331990,0
2007-10-08,43.49,43.5,42.98,43.15,922769,0
2007-10-09,43.25,43.97,43.12,43.8,869900,0
2007-10-10,43.89,43.94,42.37,42.65,1170500,0
2007-10-11,43.05,43.49,42.33,42.67,931292,0
2007-10-12,42.95,43.8,42.78,43.7,800600,0
2007-10-15,44,44.08,42.84,43.13,894799,0
2007-10-16,43.09,43.09,41.25,41.52,1310000,0
2007-10-17,42.4,42.61,41.25,41.71,885000,0
2007-10-18,41.2,42.04,41.02,41.74,818300,0
2007-10-19,41.98,42.8,41.39,41.52,1326050,0
2007-10-22,40.93,42.36,40.7,42.32,1215600,0
2007-10-23,42.54,42.54,40.69,41.21,1970900,0
2007-10-24,41,41.66,39.33,41.66,1476000,0
2007-10-25,42.4,42.95,40.85,42.21,2369900,0
2007-10-26,43.14,43.5,42.73,43.08,2009700,0
2007-10-29,43.25,43.56,42.95,43.41,1837000,0
2007-10-30,43.48,44.05,43.31,43.51,1180200,0
2007-10-31,43.81,44.42,43.05,44.42,985900,0
2007-11-01,44.25,44.84,43.66,44.28,1184000,0
2007-11-02,44.78,45.79,44.28,45.72,1623500,0
2007-11-05,44.67,46.25,44.67,46.02,1560900,0
2007-11-06,45.98,46.92,45.49,46.92,1302860,0
2007-11-07,46.87,46.87,45.41,45.54,1257610,0
2007-11-08,45.99,46.34,45.01,45.64,1669310,0
2007-11-09,45.76,46.18,45.14,45.81,1148700,0
2007-11-12,45.81,46.77,45.19,46.74,1752043,0
2007-11-13,46.97,47.3,44.59,44.85,2115325,0
2007-11-14,45.67,45.68,44.49,44.75,2082223,0
2007-11-15,44.7,45.1,44.21,44.56,1053000,0
2007-11-16,44.99,45.62,43.25,43.57,1617100,0
2007-11-19,43.66,43.66,42.14,42.21,2377495,0
2007-11-20,42,42.71,41.62,42.19,1051250,0
2007-11-21,42.1,42.32,40.84,41.51,1175700,0
2007-11-23,41.51,42.08,41.28,42.01,397800,0
2007-11-26,41.67,42.65,41.67,41.95,1120600,0
2007-11-27,41.99,42.78,41.51,42.57,927700,0
2007-11-28,42.8,43.89,42.4,43.78,729600,0
2007-11-29,43.3,44.75,43.3,44.61,932258,0
2007-11-30,44.95,45.08,43.72,44.89,1119600,0
2007-12-03,44.1,46.01,44.1,45.95,1200025,0
2007-12-04,46.35,48.2,46.05,47.83,2048703,0
2007-12-05,48.7,49.03,46.7,46.93,1942975,0
2007-12-06,46.53,48.45,46.53,48.25,830300,0
2007-12-07,48.82,49.04,48.16,48.44,677808,0
2007-12-10,49.49,50.14,48.88,50.08,1282129,0
2007-12-11,50.25,50.25,47.48,47.89,1093710,0
2007-12-12,48.45,49.3,47.71,47.97,1230614,0
2007-12-13,48.03,49.74,47.96,49.73,823407,0
2007-12-14,49.26,49.63,48.91,49.16,643800,0
2007-12-17,48.6,49.19,46.85,46.96,1151629,0
2007-12-18,47,47.7,46.67,47.23,998660,0
2007-12-19,46.84,48.18,46.84,47.62,1057971,0
2007-12-20,48.11,48.49,47.63,48.25,785000,0
2007-12-21,48.2,49.61,47.98,49.39,558984,0
2007-12-24,49.79,50.97,49.06,49.36,331150,0
2007-12-26,49.06,50.15,49.06,50,418600,0
2007-12-27,49.97,50.13,48.48,49.04,990400,0
2007-12-28,48.96,50.46,48.96,50,1062586,0
2007-12-31,49.84,50.44,49.48,49.5,520300,0
2008-01-02,49.83,50.02,47.7,48.48,629400,0
2008-01-03,48.95,48.95,47.6,47.86,1172000,0
2008-01-04,46.68,46.7,45.01,45.58,1914694,0
2008-01-07,45.54,46.07,43.28,43.8,2000421,0
2008-01-08,43.79,45.42,43.79,44.23,1322095,0
2008-01-09,44.1,44.59,42.95,44.52,1310830,0
2008-01-10,43.75,46.17,43.75,45.8,1389300,0
2008-01-11,45.05,46.1,45.05,45.71,1061565,0
2008-01-14,45.89,46.15,45.65,46.09,1498700,0
2008-01-15,45.37,46.07,45.12,45.57,1314337,0
2008-01-16,44.06,45.54,43.06,44.1,2663702,0
2008-01-17,44.5,44.86,40.08,40.2,2563340,0
2008-01-18,40.55,43.44,40.52,41.37,2486025,0
2008-01-22,39.73,41.55,38.89,40.83,1808600,0
2008-01-23,39.54,40.93,38.59,40.54,1907300,0
2008-01-24,41.08,42.64,41.06,42.03,1380394,0
2008-01-25,42.51,43.84,41.83,42.01,1403719,0
2008-01-28,41.49,44.27,41.18,43.96,1312700,0
2008-01-29,44.24,44.51,43.33,43.5,1321684,0
2008-01-30,43.1,44.75,42.68,43.35,1472100,0
2008-01-31,48.49,51.96,47.67,50.6,7263624,0
2008-02-01,51.94,55.73,51.6,53,6571929,0
2008-02-04,53.08,53.63,52.77,53.01,3202718,0
2008-02-05,52.93,53.81,51.46,51.96,2172271,0
2008-02-06,51.78,52.27,51,51.05,1764552,0
2008-02-07,50.59,52.2,50.4,52,2000144,0
2008-02-08,51.95,53.73,51.52,53.45,2157746,0
2008-02-11,53.95,55.75,53.06,55.24,2037891,0
2008-02-12,55.74,56.51,54.41,54.67,3227566,0
2008-02-13,54.5,54.81,53.62,54.3,2519700,0
2008-02-14,54.49,56.19,53.78,55.3,1652519,0
2008-02-15,54.64,55.18,53.9,54.77,1605630,0
2008-02-19,55.64,56.5,54.08,54.34,1532691,0
2008-02-20,54.49,54.73,53.05,54.22,1674097,0
2008-02-21,54.72,55.08,53.03,53.84,1382500,0
2008-02-22,53.9,54.82,52.5,54.69,1562795,0
2008-02-25,55.17,57,54.42,56.94,1472390,0
2008-02-26,56.86,58.38,55.42,57.64,2332409,0
2008-02-27,56.99,58.69,56.42,58.31,2314235,0
2008-02-28,58.1,58.44,56.2,56.4,2383071,0
2008-02-29,56.1,57.51,55.59,56.45,2220985,0
2008-03-03,56.98,56.98,52.68,54.98,3947890,0
2008-03-04,55.01,55.46,53.59,54.37,3150905,0
2008-03-05,54.25,55.28,54.25,55.01,1897468,0
2008-03-06,55,55.2,53.51,53.7,1642616,0
2008-03-07,53.1,54.35,52.57,53,1469600,0
2008-03-10,53,53.26,51.77,52.21,1581866,0
2008-03-11,52.59,55.25,51.38,53.49,2102307,0
2008-03-12,53.86,54.95,53.27,54.06,1798296,0
2008-03-13,53.47,54.89,51.57,54.47,1238680,0
2008-03-14,54.86,54.98,52.25,52.97,1516909,0
2008-03-17,51.95,52.49,50.8,51.48,2072757,0
2008-03-18,51.89,54.07,51.89,53.47,1631546,0
2008-03-19,54.89,54.89,52.73,53.07,2172935,0
2008-03-20,53.18,54.7,51.66,54.65,2127068,0
2008-03-24,55.2,57,54.8,55.98,1610787,0
2008-03-25,56.48,58.67,56.1,57.97,2513809,0
2008-03-26,57.97,58.61,57.02,57.12,1412915,0
2008-03-27,57.55,57.9,55.95,56.86,1549603,0
2008-03-28,57.45,58.12,56.5,56.9,922563,0
2008-03-31,57.21,57.43,55.84,56.43,1945911,0
2008-04-01,56.54,59.23,56.54,58.19,2648620,0
2008-04-02,58.61,58.92,57.06,57.57,2019814,0
2008-04-03,57.79,58.53,57.26,58.11,1464255,0
2008-04-04,58.47,60.16,57.92,57.97,1913318,0
2008-04-07,58.69,59.42,55.98,56.46,1654091,0
2008-04-08,56.18,56.18,55.07,55.96,1100294,0
2008-04-09,55.68,56.51,55.34,56.41,2206954,0
2008-04-10,55.28,58.51,54.66,57.23,2248330,0
2008-04-11,56.64,57.21,55.26,55.61,1358981,0
2008-04-14,55.17,56.62,55.17,56.4,1230491,0
2008-04-15,56.88,58.02,56.65,57.98,1811258,0
2008-04-16,58.58,59.35,57.91,58.94,1209953,0
2008-04-17,58.94,59.17,58.05,58.49,1270170,0
2008-04-18,59.03,60.53,59.03,59.74,1193243,0
2008-04-21,59.73,60.6,59.68,59.9,1809603,0
2008-04-22,60.11,60.34,58.39,58.51,1199793,0
2008-04-23,58.64,59.08,57.26,58.18,1525999,0
2008-04-24,58.44,58.49,56.6,57.53,1212829,0
2008-04-25,57.81,58.88,57.06,58.16,1250789,0
2008-04-28,58.61,58.61,56.87,56.87,1744604,0
2008-04-29,56.84,56.93,55.5,55.92,1537150,0
2008-04-30,56.01,56.91,54.59,55.15,2609870,0
2008-05-01,57.7,57.75,52.84,53.94,6062608,0
2008-05-02,54.77,55.41,52.8,53.42,4013940,0
2008-05-05,53.69,54.43,52.77,54.02,3322298,0
2008-05-06,53.96,54.92,53.1,54.36,2134669,0
2008-05-07,54.57,55.04,53.39,53.58,2422364,0
2008-05-08,54,54.07,52.5,52.87,2611699,0
2008-05-09,52.88,53.78,52.41,53.58,1996057,0
2008-05-12,53.64,54.97,53.01,54.97,2106959,0
2008-05-13,55,55,53.34,54.21,2907505,0
2008-05-14,54.9,55.95,54.73,54.87,3320334,0
2008-05-15,55.2,56.15,54.93,56.14,2205888,0
2008-05-16,56.3,57,55.51,56.3,1546440,0
2008-05-19,56.46,56.49,55.13,55.35,1294606,0
2008-05-20,55.48,55.93,54.98,55.85,1022591,0
2008-05-21,55.85,56.2,53.95,54.25,1379232,0
2008-05-22,54,54.8,53.36,53.48,1272152,0
2008-05-23,53.7,53.85,52.75,53.61,1152037,0
2008-05-27,53.89,55.12,53.25,54.98,1534479,0
2008-05-28,55,56.51,54.69,56.45,1610059,0
2008-05-29,56.65,57.74,55.88,57.1,2442233,0
2008-05-30,57,57.56,56.21,57.22,2239743,0
2008-06-02,57.21,57.6,56.23,56.75,1614595,0
2008-06-03,56.69,56.69,53.73,54.83,2923646,0
2008-06-04,54.97,55.5,54.54,55,1844596,0
2008-06-05,55.22,55.6,53.91,54.6,1660751,0
2008-06-06,54.04,55.14,53.62,53.82,2094945,0
2008-06-09,53.86,54.09,52.53,53.21,1568444,0
2008-06-10,53,53,50.75,51.45,2847599,0
2008-06-11,51.4,52.89,50.96,51.02,1907299,0
2008-06-12,51.5,52.2,51.25,51.61,1571799,0
2008-06-13,51.87,52.2,51.13,51.91,1344747,0
2008-06-16,51.89,53.01,51.46,51.5,1481478,0
2008-06-17,51.63,51.71,50.27,51.18,1547646,0
2008-06-18,50.91,50.95,49.45,50.16,1527776,0
2008-06-19,50.16,50.52,49.75,50.24,1217067,0
2008-06-20,49.88,50,46.78,47.48,3917196,0
2008-06-23,48.63,49.74,48.5,49.1,2933550,0
2008-06-24,48.49,48.49,46.58,46.71,2218896,0
2008-06-25,47.2,47.87,46.45,46.72,1471081,0
2008-06-26,46.49,46.5,43.82,43.87,2286105,0
2008-06-27,44.21,44.22,41.61,41.95,4767504,0
2008-06-30,42.1,42.46,41.29,41.69,2214213,0
2008-07-01,41.29,42.09,40.61,41.53,3073576,0
2008-07-02,41.34,42.01,40.4,40.56,2996503,0
2008-07-03,40.54,40.54,38.8,40.13,1695044,0
2008-07-07,40.24,41.85,40,40.81,3163280,0
2008-07-08,40.73,43.16,40.29,42.98,3542404,0
2008-07-09,42.56,43.45,41.58,41.79,3209187,0
2008-07-10,41.99,42.94,41.03,42.04,2185595,0
2008-07-11,41.63,42.4,40.58,41.54,1259253,0
2008-07-14,42.15,43.07,41.35,42.16,1821471,0
2008-07-15,41.78,43.21,40.52,42.13,2387491,0
2008-07-16,42.01,44.48,41.24,44.29,2519797,0
2008-07-17,44.32,46.49,44.32,46.14,3229061,0
2008-07-18,45.98,46.36,44.22,46.16,1781019,0
2008-07-21,46.46,46.53,45.67,46.42,1201053,0
2008-07-22,45.95,47.97,45.5,47.81,2501325,0
2008-07-23,47.81,48.31,46.68,47.01,2217860,0
2008-07-24,46.63,47.53,44.94,44.96,2900201,0
2008-07-25,45.04,46.53,45.04,46.01,1329416,0
2008-07-28,46.15,47.63,45.87,46.82,2221759,0
2008-07-29,46.63,48.29,45.57,47.83,2609766,0
2008-07-30,48.21,48.6,47.54,48.06,2881784,0
2008-07-31,45.35,47.15,41.36,42.24,9247609,0
2008-08-01,42.43,43.25,41.97,42.46,2483125,0
2008-08-04,42.45,42.45,40.46,40.65,4359950,0
2008-08-05,41.2,42.23,40.23,41.59,3322980,0
2008-08-06,41.65,43.31,41.33,42.85,2560924,0
2008-08-07,42.9,43.12,41.12,41.6,2404069,0
2008-08-08,41.5,42.7,41.01,42.5,2007938,0
2008-08-11,42.66,43.39,41.5,41.69,2224222,0
2008-08-12,41.29,41.52,40.1,40.36,2325712,0
2008-08-13,40.19,41.43,39.27,41.2,2677276,0
2008-08-14,42.12,44,42,43.39,3953549,0
2008-08-15,43.8,44.83,42.58,44.58,2766925,0
2008-08-18,44.29,44.84,42.95,43.21,2269464,0
2008-08-19,42.91,43.08,40.97,41.29,2963522,0
2008-08-20,41.2,42.06,41.03,41.5,2737843,0
2008-08-21,41.42,41.66,40.84,41.57,2441536,0
2008-08-22,41.37,42.64,41.37,42.21,1618388,0
2008-08-25,41.9,42.19,40.91,41.06,1996250,0
2008-08-26,40.95,41.14,40.44,40.96,1706875,0
2008-08-27,40.95,43.08,40.75,42.78,3127401,0
2008-08-28,43.34,45.17,42.64,44.76,2311646,0
2008-08-29,44.67,44.89,44.04,44.6,1576657,0
2008-09-02,45.21,46.69,44.42,44.7,2398595,0
2008-09-03,44.92,45.34,43.94,44.38,1598021,0
2008-09-04,43.81,44.72,42.25,42.75,1766890,0
2008-09-05,42.34,43.28,41.39,42.9,1557955,0
2008-09-08,44.95,45.13,42.68,43.05,1993528,0
2008-09-09,40.92,41.03,36.91,37.81,7697435,0
2008-09-10,37.91,37.91,33.91,36.3,8590266,0
2008-09-11,35.1,36.44,34,36.39,4246699,0
2008-09-12,36,39.22,35.93,38.35,3896389,0
2008-09-15,36.92,37.67,34.68,35.52,4650360,0
2008-09-16,27.51,30.56,26.64,29.36,9696893,0
2008-09-17,28.94,29.1,25.79,25.94,6437258,0
2008-09-18,26.25,27.76,23.66,26.46,6860008,0
2008-09-19,27.01,30.8,26.85,29.04,4829393,0
2008-09-22,28.63,30.8,27.67,27.95,3853633,0
2008-09-23,27.66,28,25.5,25.8,3934574,0
2008-09-24,25.63,26.37,25.2,25.83,3696090,0
2008-09-25,26.49,31.03,26.47,30.77,6629105,0
2008-09-26,29.57,30.77,29.57,30.57,3294957,0
2008-09-29,29.52,29.82,28.28,28.94,4227162,0
2008-09-30,29.31,29.99,28.18,29.4,2794498,0
2008-10-01,29.04,29.54,28.1,28.84,1638383,0
2008-10-02,28.34,28.68,25.75,26,2146611,0
2008-10-03,26.04,27.7,25.24,25.51,2169397,0
2008-10-06,24.52,25.17,22.75,24.87,2906840,0
2008-10-07,24.9,25.79,22.81,23,2513083,0
2008-10-08,22.74,24.17,21.54,23.1,3722009,0
2008-10-09,23.12,24.65,21.03,21.64,2292962,0
2008-10-10,20.31,23.41,19.95,21.4,3332769,0
2008-10-13,22.54,24.15,21.78,23.87,2236186,0
2008-10-14,25.28,25.28,22.2,22.87,3105789,0
2008-10-15,22.82,22.92,20.93,21.25,3095592,0
2008-10-16,21.2,22.4,20.22,21.52,2928177,0
2008-10-17,21.39,22.55,20.03,21.62,1926943,0
2008-10-20,22.01,23.55,22.01,23.46,2344760,0
2008-10-21,23.01,24.41,22.51,23.35,1891271,0
2008-10-22,22.89,22.89,19.65,20.61,3736826,0
2008-10-23,20.32,22.4,18.55,19.36,3787638,0
2008-10-24,17.98,20.21,16.39,19.58,2887772,0
2008-10-27,19.27,20.12,18.68,18.75,1193368,0
2008-10-28,19.18,20.11,18,19.96,1960510,0
2008-10-29,20.55,20.55,18.37,19.22,3281646,0
2008-10-30,22,24.25,20.42,23.33,4687823,0
2008-10-31,22.83,23.28,22,22.88,3061480,0
2008-11-03,22.88,23.75,22.36,22.84,1587543,0
2008-11-04,22.9,25.17,22.42,25.02,2785274,0
2008-11-05,24.75,24.78,22.58,22.95,1975225,0
2008-11-06,22.32,22.88,21.75,22.09,1312939,0
2008-11-07,22.31,23.51,22.31,23.28,1327708,0
2008-11-10,24,24.24,21.87,22.46,1368328,0
2008-11-11,22.34,22.34,20.25,21.06,1505419,0
2008-11-12,20.45,21.01,19.29,19.81,1688575,0
2008-11-13,19.82,21.65,19.03,21.51,1775399,0
2008-11-14,21.14,21.93,20.11,20.16,1579922,0
2008-11-17,19.66,20.59,19.49,19.63,1239935,0
2008-11-18,19.43,20.2,18.17,18.95,1595873,0
2008-11-19,18.87,18.96,17.28,17.47,2061281,0
2008-11-20,17.03,18.51,16.02,16.31,3457262,0
2008-11-21,16.38,17.01,15.2,17.01,2489349,0
2008-11-24,17.73,18.55,17.54,17.98,1456223,0
2008-11-25,17.99,18.74,17.29,18.61,1543520,0
2008-11-26,17.75,20.25,17.75,19.82,1338550,0
2008-11-28,19.68,20.24,19.16,20.22,555907,0
2008-12-01,19.62,19.62,18,18.38,1892265,0
2008-12-02,18.6,18.86,17.95,18.52,1620153,0
2008-12-03,18.16,19.57,17.93,19.34,1268471,0
2008-12-04,19.25,19.55,17.59,18.22,1727106,0
2008-12-05,18.25,18.43,16.74,18.36,2496683,0
2008-12-08,19.31,20.3,19.29,19.83,2685019,0
2008-12-09,19.94,21.68,19.6,20.58,2903733,0
2008-12-10,21.12,21.78,20.56,21.52,1664347,0
2008-12-11,21.52,22.31,20.86,21.03,2563707,0
2008-12-12,20.47,22.47,20.47,22.14,1985950,0
2008-12-15,22.51,22.81,21.35,21.61,1885716,0
2008-12-16,21.74,23.95,21.63,23.54,2639161,0
2008-12-17,22.97,25.03,22.61,24.56,1999727,0
2008-12-18,24.4,25.32,23.63,23.97,2123388,0
2008-12-19,24.18,24.68,22.95,23.53,2425854,0
2008-12-22,23.74,23.82,22.29,22.83,1314069,0
2008-12-23,22.67,23.15,21.98,22.24,1298429,0
2008-12-24,24.02,24.67,23.95,24.37,3904563,0
2008-12-26,24.25,25.58,23.45,25.44,1908955,0
2008-12-29,25.44,26.73,25.38,26.43,3662977,0
2008-12-30,26.09,26.95,25.46,26.65,4185340,0
2008-12-31,26.98,27.74,26.66,27.33,33422742,0
2009-01-02,27.29,27.39,25.95,27.27,5074709,0
2009-01-05,26.83,27.71,26.11,26.48,4452110,0
2009-01-06,26.49,27.45,25.85,26.25,3651130,0
2009-01-07,25.93,26.02,24.25,24.66,3412333,0
2009-01-08,24.05,25.23,23.76,25.11,2649277,0
2009-01-09,25.46,25.62,24.25,24.38,2278059,0
2009-01-12,24.28,24.28,23.33,23.75,2261787,0
2009-01-13,23.6,24.26,23.21,24.01,2421585,0
2009-01-14,23.39,23.48,22.52,22.76,2974658,0
2009-01-15,22.34,23.27,21.89,22.8,3111498,0
2009-01-16,23.17,23.18,20.9,21.35,6633590,0
2009-01-20,21.04,21.5,19.68,19.83,4476767,0
2009-01-21,20.01,21.11,19.78,21.11,3040767,0
2009-01-22,20.5,21,19.92,20.57,3552306,0
2009-01-23,20.09,21.8,19.75,21.16,2867366,0
2009-01-26,21.28,22.07,20.81,21.39,3042822,0
2009-01-27,21.57,21.99,20.96,21.75,2836768,0
2009-01-28,22,22.69,21.51,22.26,3732356,0
2009-01-29,22.06,22.06,19.34,20.57,8030339,0
2009-01-30,20.8,20.92,18.88,19,4641970,0
2009-02-02,18.92,18.92,17.95,18.04,4303291,0
2009-02-03,18.11,18.73,18.1,18.54,4052822,0
2009-02-04,18.75,19.33,18.38,18.57,2563218,0
2009-02-05,18.33,18.47,17.67,18.08,4014674,0
2009-02-06,18.31,18.87,18.19,18.5,2457998,0
2009-02-09,18.39,18.87,18.35,18.67,3106617,0
2009-02-10,18.39,18.82,17.31,17.56,2727125,0
2009-02-11,17.9,18.62,17.02,17.5,2955777,0
2009-02-12,17.12,17.46,16.71,17.46,3048612,0
2009-02-13,17.24,17.46,16.74,16.95,2549583,0
2009-02-17,16.39,16.53,15.8,15.9,3161096,0
2009-02-18,15.81,16.03,15.19,15.42,2876542,0
2009-02-19,15.78,15.78,15.02,15.12,2173201,0
2009-02-20,15.08,15.23,14.45,15.02,2931680,0
2009-02-23,15.24,15.39,13.9,13.96,2779637,0
2009-02-24,14.08,15.16,14.04,14.93,3275728,0
2009-02-25,14.72,15.36,14.38,15.05,3152641,0
2009-02-26,15.25,15.99,15.02,15.46,3774000,0
2009-02-27,15.1,16.02,14.85,15.42,3227538,0
2009-03-02,13.77,14.44,12.86,12.91,4828453,0
2009-03-03,13.21,13.26,11.3,11.47,8129965,0
2009-03-04,11.86,12.34,11.41,11.47,5958106,0
2009-03-05,11.18,11.32,10.22,10.85,7031136,0
2009-03-06,11.09,11.25,9.73,10.13,5309821,0
2009-03-09,9.98,10.45,9.53,9.73,6069277,0
2009-03-10,10,10.83,9.9,10.75,3957098,0
2009-03-11,10.98,11.15,10.44,10.99,3524319,0
2009-03-12,10.81,11.56,10.65,11.53,3448306,0
2009-03-13,11.68,12.25,11.56,12.2,3479698,0
2009-03-16,12.22,12.88,12.17,12.28,3016765,0
2009-03-17,12.26,12.32,11.69,11.89,3278216,0
2009-03-18,11.83,12.5,11.45,12.38,4009805,0
2009-03-19,12.64,13.6,12.43,12.91,4206572,0
2009-03-20,12.89,12.92,12.02,12.2,3145091,0
2009-03-23,12.53,13.65,12.53,13.65,3331206,0
2009-03-24,13.41,14,13.15,13.61,2768863,0
2009-03-25,13.81,15.05,13.75,14.49,5985242,0
2009-03-26,14.63,15.17,14.47,14.99,2364679,0
2009-03-27,14.77,15.32,14.57,14.93,2449846,0
2009-03-30,14.41,14.65,14,14.35,2873226,0
2009-03-31,14.46,14.83,14.32,14.44,1849479,0
2009-04-01,14.28,15.48,14.16,15.34,3028005,0
2009-04-02,16,16.96,15.82,16.54,3664706,0
2009-04-03,16.54,16.95,16.06,16.94,2166657,0
2009-04-06,16.76,17.07,16.04,16.45,2001092,0
2009-04-07,16.08,16.49,16.08,16.26,2285909,0
2009-04-08,16.32,17.06,16.08,16.99,2259285,0
2009-04-09,17.43,17.91,17.31,17.45,2877127,0
2009-04-13,17.44,17.55,16.74,17.36,1995052,0
2009-04-14,17.18,17.18,15.74,16.16,3668905,0
2009-04-15,16.15,16.69,15.88,16.67,2223286,0
2009-04-16,16.82,17.33,16.37,17.18,2326143,0
2009-04-17,17.25,18.19,17.15,17.96,3236923,0
2009-04-20,17.57,17.73,16.1,16.23,2572478,0
2009-04-21,15.96,17.06,15.54,16.71,2746744,0
2009-04-22,16.57,17.91,16.25,17.23,3126601,0
2009-04-23,17.25,18.24,17.25,17.89,3085864,0
2009-04-24,18.21,19.7,18.04,19.49,3761649,0
2009-04-27,19.15,19.2,18.22,18.42,3119597,0
2009-04-28,17.97,18.21,17.66,17.93,2977664,0
2009-04-29,17.98,19.15,17.98,18.46,3884631,0
2009-04-30,22.99,25.35,22.32,24.39,15201081,0
2009-05-01,24.44,25.21,24.2,24.8,4344036,0
2009-05-04,24.84,27.01,24.84,26.75,3613045,0
2009-05-05,26.34,27,26.27,26.61,2996685,0
2009-05-06,26.81,27.4,26.21,26.97,2924823,0
2009-05-07,27.04,27.6,24.72,25.06,4457210,0
2009-05-08,25.73,26.29,24.84,25.9,2947341,0
2009-05-11,26.41,26.5,25.48,25.97,3172780,0
2009-05-12,26.27,27.25,25.89,26.99,4679891,0
2009-05-13,26.29,26.65,24.47,24.91,4054386,0
2009-05-14,24.84,26.16,24.64,25.79,3455401,0
2009-05-15,25.71,26.6,24.95,25.32,2834390,0
2009-05-18,25.51,26.75,25.34,26.71,4220293,0
2009-05-19,26.54,27.55,26.48,27.1,3271061,0
2009-05-20,27.33,28.63,26.88,27.05,3138884,0
2009-05-21,26.19,26.51,25.32,25.9,2414121,0
2009-05-22,26.12,27.2,25.81,26.28,1974746,0
2009-05-26,26.04,27.71,25.55,27.61,2859978,0
2009-05-27,27.52,28.14,26.6,26.69,2411803,0
2009-05-28,27.3,27.86,26.71,27.68,2177827,0
2009-05-29,27.96,28.79,27.43,28.63,3504795,0
2009-06-01,29.34,30.57,29.05,29.34,3775017,0
2009-06-02,30.02,31,29.67,30.48,3488673,0
2009-06-03,30.05,30.14,28.71,29.47,2792694,0
2009-06-04,29.61,30.38,29.51,30.21,3247841,0
2009-06-05,30.84,30.89,28.96,29.63,3304811,0
2009-06-08,29.67,29.67,28.81,29.29,2679400,0
2009-06-09,29.4,29.78,28.74,29.5,2242490,0
2009-06-10,29.76,29.87,28.23,29.13,2683189,0
2009-06-11,29.47,30.45,28.3,30.17,3582079,0
2009-06-12,29.94,30.33,29.44,30.16,2867553,0
2009-06-15,29.51,29.64,28.66,28.88,2330873,0
2009-06-16,29.17,29.5,28.25,28.37,2898803,0
2009-06-17,28.23,28.61,27.33,27.69,2774518,0
2009-06-18,28.03,28.03,26.76,27.06,2301242,0
2009-06-19,27.65,28.86,27.65,28.12,3380719,0
2009-06-22,27.4,27.56,26.57,26.62,3115383,0
2009-06-23,26.88,27.7,26.54,27.54,2583192,0
2009-06-24,27.85,28.6,27.44,28.12,2294050,0
2009-06-25,27.77,29.09,27.51,28.79,1504298,0
2009-06-26,28.69,29.35,28.55,28.66,2332879,0
2009-06-29,28.76,29.28,28.37,28.89,1406750,0
2009-06-30,28.95,28.96,27.41,28.01,2326984,0
2009-07-01,28.15,29.41,28.15,28.96,1980005,0
2009-07-02,28.36,28.48,27.65,27.91,1546699,0
2009-07-06,27.54,27.54,26.26,26.73,2797958,0
2009-07-07,26.71,27.39,26.22,26.37,1770462,0
2009-07-08,26.37,26.79,25.89,26.31,3149175,0
2009-07-09,26.61,26.75,26.1,26.24,1969214,0
2009-07-10,26.09,26.55,25.66,26.26,2013645,0
2009-07-13,26.12,27.27,25.77,27.12,2143514,0
2009-07-14,27.22,27.42,26.4,27.08,1500445,0
2009-07-15,28.14,28.78,27.94,28.48,3797311,0
2009-07-16,28.39,29.15,28.14,28.94,2557603,0
2009-07-17,28.91,29.8,28.91,29.34,2228787,0
2009-07-20,29.37,30.03,29.08,29.86,1907704,0
2009-07-21,30.14,30.66,29.36,30.06,1624793,0
2009-07-22,30,30.96,29.99,30.8,1672388,0
2009-07-23,30.94,31.84,30.83,31.01,3038260,0
2009-07-24,30.98,31.78,30.6,31.31,1396474,0
2009-07-27,31.36,31.68,30.81,31.25,2018424,0
2009-07-28,30.85,31.11,30.06,30.83,1777758,0
2009-07-29,30.38,30.6,29.58,29.99,2877255,0
2009-07-30,29.91,33.09,29.5,32.59,6071920,0
2009-07-31,32.56,34.62,32.56,33.94,4253337,0
2009-08-03,34.27,34.96,33.54,34.41,2630278,0
2009-08-04,34.26,35.22,34.1,34.57,2460679,0
2009-08-05,34.62,34.98,34.01,34.58,1918356,0
2009-08-06,34.71,35,33.41,33.9,1912531,0
2009-08-07,34.31,34.89,33.73,33.99,2422821,0
2009-08-10,33.9,34.04,33.09,33.4,1733838,0
2009-08-11,33.35,34.24,32.83,34.01,1901732,0
2009-08-12,33.31,34.65,33.31,34.24,2421440,0
2009-08-13,34.41,35.26,34.27,34.91,1669165,0
2009-08-14,35.04,35.04,33.5,34.24,1744824,0
2009-08-17,33.6,33.65,32.49,32.89,2390120,0
2009-08-18,32.96,34.25,32.81,34.16,2136419,0
2009-08-19,33.68,34.63,33.6,34.17,2436178,0
2009-08-20,34.1,34.37,33.81,34.27,1340953,0
2009-08-21,34.36,35.26,34.36,34.95,1457526,0
2009-08-24,35.05,35.57,34.73,34.99,2131800,0
2009-08-25,35.43,36.02,34.97,35.41,2370643,0
2009-08-26,35.29,35.65,34.19,34.43,1962454,0
2009-08-27,34.39,35.43,33.82,35.17,1684228,0
2009-08-28,35.55,35.55,34.13,34.74,1775494,0
2009-08-31,34.29,34.29,33.39,33.94,2573363,0
2009-09-01,33.74,34.35,32.05,32.19,3306524,0
2009-09-02,32.13,33.21,31.72,33.04,2816462,0
2009-09-03,32.95,33.92,32.95,33.85,1981650,0
2009-09-04,33.94,35.25,33.83,35.06,1980196,0
2009-09-08,35.56,36.14,35.35,35.91,2602533,0
2009-09-09,35.98,36.47,35.12,35.69,1957747,0
2009-09-10,35.68,36.18,34.88,36.11,2067480,0
2009-09-11,36.12,36.38,34.94,35.2,1647506,0
2009-09-14,35.13,36.94,34.95,36.74,1740825,0
2009-09-15,36.94,38.42,36.9,38.18,2833791,0
2009-09-16,38.44,38.95,37.78,38.86,1893940,0
2009-09-17,38.89,39,37.76,38.18,1383854,0
2009-09-18,38.38,38.4,37.21,37.32,2504508,0
2009-09-21,37.05,37.66,36.4,37.57,1488718,0
2009-09-22,37.94,38.21,37.44,37.96,1254202,0
2009-09-23,37.77,38.49,37.67,37.8,2092684,0
2009-09-24,38.15,38.24,36.71,36.88,1494403,0
2009-09-25,36.58,37.07,36.2,36.41,1221615,0
2009-09-28,36.83,37.14,36.29,37.07,1198349,0
2009-09-29,37.03,37.47,36.72,37.24,1319506,0
2009-09-30,37.39,37.68,36.35,36.9,2156186,0
2009-10-01,36.91,37,35.79,35.83,2507336,0
2009-10-02,35.37,35.92,35.02,35.61,1911589,0
2009-10-05,35.92,36.53,35.39,36.44,1877222,0
2009-10-06,36.86,37.38,36.81,37.07,2337313,0
2009-10-07,36.98,37.54,36.84,37.45,1379289,0
2009-10-08,37.88,39.07,37.88,38.85,2187787,0
2009-10-09,38.64,39.17,38.49,38.8,1785562,0
2009-10-12,39.01,39.56,38.15,38.48,1473653,0
2009-10-13,38.4,38.63,37.39,38.56,1764855,0
2009-10-14,38.74,38.9,38.34,38.67,1506008,0
2009-10-15,38.5,38.78,38.1,38.66,1540902,0
2009-10-16,38.42,38.42,37.47,38,1531647,0
2009-10-19,38.01,38.88,37.9,38.51,1480239,0
2009-10-20,38.19,38.5,37.58,38.43,1374773,0
2009-10-21,38.39,38.67,37.43,37.44,1518659,0
2009-10-22,37.54,37.73,36.23,37.55,2282043,0
2009-10-23,37.61,37.71,36.31,36.6,1708331,0
2009-10-26,36.61,37.59,35.96,36.14,1240485,0
2009-10-27,36.28,36.34,35.13,35.21,1993360,0
2009-10-28,34.84,35.14,32.67,33.51,4329556,0
2009-10-29,32.25,34.05,31.15,33.02,6922761,0
2009-10-30,32.87,33.13,31.53,31.88,3978604,0
2009-11-02,32.1,32.55,30.68,31.24,3320482,0
2009-11-03,31.02,32.83,30.9,32.72,3377901,0
2009-11-04,33.05,33.58,32.41,32.51,1903704,0
2009-11-05,32.74,33,32.49,32.93,1382081,0
2009-11-06,32.56,33.56,32.26,33.49,1458411,0
2009-11-09,34.19,34.93,33.67,34.65,1875140,0
2009-11-10,34.62,35.13,34.34,34.75,996958,0
2009-11-11,34.79,34.95,33.7,34.06,1731215,0
2009-11-12,33.95,34.44,33.75,33.93,1147738,0
2009-11-13,34.09,34.13,33.31,33.48,1503400,0
2009-11-16,33.86,34.24,33.61,33.81,1686178,0
2009-11-17,33.69,33.79,32.43,32.98,3463256,0
2009-11-18,33.11,33.27,32.69,32.97,1527755,0
2009-11-19,32.72,32.72,31.78,32.09,2371754,0
2009-11-20,31.77,32.44,31.61,32.31,1730557,0
2009-11-23,32.89,33.41,32.62,32.98,2145975,0
2009-11-24,33,33.04,32.14,32.38,1493299,0
2009-11-25,32.41,32.86,32.2,32.54,1184922,0
2009-11-27,31.84,32.15,31.18,31.87,730409,0
2009-11-30,31.74,32.03,31.06,31.27,2580647,0
2009-12-01,31.51,31.98,30.75,30.85,3686990,0
2009-12-02,30.82,31.32,29.84,29.86,4028125,0
2009-12-03,30.16,31.33,30.16,30.5,4471734,0
2009-12-04,31,31.77,30.26,30.81,2389712,0
2009-12-07,30.86,32.16,30.54,32.06,3557906,0
2009-12-08,31.81,32.17,31.44,32.03,3033923,0
2009-12-09,32.09,32.55,31.55,32.48,1890254,0
2009-12-10,32.62,32.99,32.58,32.8,1629517,0
2009-12-11,32.96,33,32.44,32.61,1729621,0
2009-12-14,32.79,33.29,32.77,33.02,2209509,0
2009-12-15,32.97,32.97,32.3,32.41,1126244,0
2009-12-16,32.49,32.72,32.18,32.44,1713040,0
2009-12-17,32.13,32.31,31.7,31.73,1654514,0
2009-12-18,31.72,32.36,31.4,32.22,3145232,0
2009-12-21,32.3,32.95,32.24,32.74,1960600,0
2009-12-22,32.72,33.15,32.49,33.11,1184682,0
2009-12-23,33.27,33.74,33.06,33.57,1388369,0
2009-12-24,33.61,34.07,33.58,33.95,684070,0
2009-12-28,34.05,34.22,33.5,33.69,1066777,0
2009-12-29,33.66,33.93,33.22,33.5,1013841,0
2009-12-30,33.44,33.62,33.05,33.28,917369,0
2009-12-31,33.28,33.55,32.86,32.87,719270,0
2010-01-04,32.98,34.84,32.88,34.44,2769122,0
2010-01-05,34.32,34.66,34.14,34.38,1599970,0
2010-01-06,34.39,34.8,34.16,34.49,2009974,0
2010-01-07,34.36,34.62,34.01,34.5,2173395,0
2010-01-08,34.69,34.87,34.27,34.48,2365954,0
2010-01-11,34.57,34.86,32.58,32.64,4373804,0
2010-01-12,32.66,33.11,32.3,32.77,3062473,0
2010-01-13,32.87,33.06,32.5,32.8,1814886,0
2010-01-14,32.62,33.02,32.14,32.2,1461355,0
2010-01-15,32.3,32.3,31.36,31.79,2184483,0
2010-01-19,31.67,32.35,31.3,32.3,2847858,0
2010-01-20,32,32.32,31.73,32.01,2940473,0
2010-01-21,31.98,32.17,29.97,30.11,4396694,0
2010-01-22,29.85,31.12,29.46,29.5,3650896,0
2010-01-25,29.89,30.19,29.45,29.64,2702208,0
2010-01-26,29.47,30.05,29.14,29.65,2970164,0
2010-01-27,29.55,29.77,27.88,28.5,5960064,0
2010-01-28,29.32,30.06,27.43,27.66,6637044,0
2010-01-29,28,28.91,26.92,27.22,4591321,0
2010-02-01,27.31,27.53,27,27.45,3606565,0
2010-02-02,27.49,28.31,27.36,28.12,3244346,0
2010-02-03,27.92,28.07,26.94,26.99,2789511,0
2010-02-04,26.91,26.91,25.77,25.9,4306793,0
2010-02-05,25.96,26.88,25.76,26.84,4554822,0
2010-02-08,26.87,27.05,26.11,26.28,2844004,0
2010-02-09,26.64,27,26.34,26.59,2907555,0
2010-02-10,26.5,26.68,25.6,26.17,2012380,0
2010-02-11,26.06,26.77,25.99,26.69,2708760,0
2010-02-12,26.42,26.83,25.9,26.76,1932499,0
2010-02-16,26.95,27.56,26.73,27.51,2204922,0
2010-02-17,27.6,27.82,27.05,27.15,2336495,0
2010-02-18,27.04,27.98,27.01,27.81,3268178,0
2010-02-19,27.76,28.6,27.66,28.32,2673731,0
2010-02-22,28.37,28.61,28.07,28.29,1779126,0
2010-02-23,28.24,28.46,27.84,28.04,2909076,0
2010-02-24,28.06,28.9,28.03,28.66,2187045,0
2010-02-25,28.08,29.18,27.88,29.1,2337458,0
2010-02-26,28.99,29.84,28.73,29.64,2753563,0
2010-03-01,29.9,30.26,29.58,30.07,1996202,0
2010-03-02,30.27,30.5,29.76,29.81,2785537,0
2010-03-03,29.98,30.31,29.5,29.76,2369909,0
2010-03-04,29.86,30.47,29.85,30.15,2974409,0
2010-03-05,30.48,31.09,30.31,31.03,2225764,0
2010-03-08,31.05,31.21,30.6,30.73,1795846,0
2010-03-09,30.5,31.83,30.42,31.44,3767517,0
2010-03-10,31.39,32.87,31.29,32.8,3718043,0
2010-03-11,32.51,32.99,32.13,32.87,2628166,0
2010-03-12,33,33.75,32.96,33.47,2224033,0
2010-03-15,33.34,33.52,32.98,33.48,2057389,0
2010-03-16,33.52,34.13,33.35,34.13,1685161,0
2010-03-17,34.33,35.39,34.19,34.99,2683089,0
2010-03-18,35.11,35.7,33.49,33.66,2802476,0
2010-03-19,33.71,34.35,33.66,34.03,2812830,0
2010-03-22,33.95,34.24,33.63,34.14,3216470,0
2010-03-23,34.26,35,33.89,34.89,1816073,0
2010-03-24,34.71,35.4,34.52,35,2207417,0
2010-03-25,35.37,36.11,35.1,35.17,2567681,0
2010-03-26,35.25,35.62,34.77,35.05,1637904,0
2010-03-29,35.22,36.01,35.2,35.28,1486148,0
2010-03-30,35.33,35.56,34.95,35.26,2145054,0
2010-03-31,35.04,35.75,34.79,35.54,2027517,0
2010-04-01,35.95,36.95,35.82,36.54,2044717,0
2010-04-05,36.6,36.94,36.43,36.8,1387264,0
2010-04-06,36.57,37.53,36.57,37.53,1773197,0
2010-04-07,37.31,37.59,36.74,36.9,2390804,0
2010-04-08,36.66,37.6,36.35,37.59,1941907,0
2010-04-09,37.53,37.97,37.41,37.63,1809163,0
2010-04-12,37.57,37.82,37.01,37.08,1775329,0
2010-04-13,37.04,37.3,36.74,37.07,1666750,0
2010-04-14,37.12,37.39,36.95,37.27,1375530,0
2010-04-15,37.1,37.26,36.67,36.86,1915118,0
2010-04-16,36.66,37.07,35.8,35.96,2288363,0
2010-04-19,35.75,35.97,34.93,35.59,1968064,0
2010-04-20,35.81,36.25,35.57,35.85,1055823,0
2010-04-21,35.81,36.21,35.39,36.08,1114743,0
2010-04-22,35.69,36.66,35.23,36.58,773170,0
2010-04-23,36.6,37.1,36.43,37.09,847668,0
2010-04-26,36.99,37.31,36.84,36.88,1462230,0
2010-04-27,36.64,36.65,35.51,35.61,3017152,0
2010-04-28,36.01,36.27,34.6,36.21,3575854,0
2010-04-29,36.2,37.1,35.88,36.22,2559403,0
2010-04-30,36.24,36.71,35.43,35.44,2246154,0
2010-05-03,35.72,35.72,33.89,33.91,5352478,0
2010-05-04,33.72,33.91,32.99,33.54,8376911,0
2010-05-05,33.02,33.63,32.03,32.9,2836872,0
2010-05-06,32.61,33.36,28.86,31.27,4861490,0
2010-05-07,31.38,31.56,30,30.45,4320512,0
2010-05-10,32.15,33.89,32.15,32.79,3731949,0
2010-05-11,32.36,32.6,31.53,31.61,3226872,0
2010-05-12,31.7,31.9,31.26,31.49,3161547,0
2010-05-13,31.35,31.38,30.47,30.66,2747641,0
2010-05-14,30.38,30.66,29.18,29.69,3332091,0
2010-05-17,29.49,30.94,29.48,30.79,4621793,0
2010-05-18,31.24,31.44,30.44,30.57,3668347,0
2010-05-19,30.29,30.79,29.73,30.24,2924429,0
2010-05-20,29.33,29.35,28.22,28.24,4949401,0
2010-05-21,27.9,29,27.5,29,4352856,0
2010-05-24,28.87,30.05,28.66,29.1,3842865,0
2010-05-25,28.31,28.74,27.68,28.73,2962827,0
2010-05-26,29.03,29.82,28.6,28.71,2525578,0
2010-05-27,29.45,30.47,29.18,30.47,2398259,0
2010-05-28,30.46,30.67,29.96,30.33,2437731,0
2010-06-01,29.85,30.35,28.8,28.84,1602185,0
2010-06-02,29.19,30.41,28.97,30.39,2378461,0
2010-06-03,30.57,30.57,30.06,30.39,1898775,0
2010-06-04,29.5,29.95,28.87,28.99,2140747,0
2010-06-07,29.24,29.24,28.04,28.09,1457461,0
2010-06-08,28.09,28.64,27.95,28.53,1384342,0
2010-06-09,28.72,29.12,27.68,27.86,1713147,0
2010-06-10,28.41,29.37,28.41,29.25,1980388,0
2010-06-11,28.83,29.89,28.58,29.85,1604214,0
2010-06-14,30.2,30.71,29.7,29.74,1390208,0
2010-06-15,30,30.99,29.97,30.99,986152,0
2010-06-16,30.7,30.88,30.25,30.45,1651871,0
2010-06-17,30.64,30.65,29.74,30.4,1267722,0
2010-06-18,30.51,30.61,30.13,30.22,2068364,0
2010-06-21,31.01,31.28,30.18,30.4,1040641,0
2010-06-22,30.39,30.54,29.12,29.16,1238281,0
2010-06-23,29.2,29.48,28.63,29.26,931606,0
2010-06-24,29,29.14,27.72,27.81,2157098,0
2010-06-25,27.88,28.4,27.5,28.28,3536450,0
2010-06-28,28.33,28.45,27.98,28.16,1595618,0
2010-06-29,27.57,27.61,26.43,26.61,2151616,0
2010-06-30,26.53,26.81,26.34,26.45,2361105,0
2010-07-01,26.41,26.8,25.94,26.65,2497856,0
2010-07-02,26.73,27.24,26.67,27.02,2465235,0
2010-07-06,27.55,28.31,27.39,27.8,2766617,0
2010-07-07,27.79,28.66,27.71,28.58,2100511,0
2010-07-08,29,29.23,28.61,29.23,1937473,0
2010-07-09,29.16,29.56,29,29.45,1183003,0
2010-07-12,29.34,29.65,29.06,29.56,1117441,0
2010-07-13,30.15,30.64,29.92,30.51,1535264,0
2010-07-14,30.27,30.34,29.79,30.31,1609057,0
2010-07-15,30.32,30.53,29.65,30.1,1674172,0
2010-07-16,29.9,29.97,28.55,28.67,2396071,0
2010-07-19,28.8,29.02,28.44,28.97,1397133,0
2010-07-20,28.48,29.6,28.32,29.51,2096562,0
2010-07-21,29.7,29.97,28.78,29.02,2481829,0
2010-07-22,28.45,29.97,28.26,29.64,2624360,0
2010-07-23,29.61,30.55,29.59,30.54,2590857,0
2010-07-26,30.48,30.54,30.01,30.38,2501500,0
2010-07-27,30.63,30.71,29.59,29.78,2337132,0
2010-07-28,29.8,29.93,29.39,29.84,2237791,0
2010-07-29,30.03,30.03,26.65,26.75,7792216,0
2010-07-30,26.54,27.67,26.14,27.65,4354747,0
2010-08-02,28.15,28.36,27.7,27.98,3186870,0
2010-08-03,27.67,28.28,27.49,27.8,2885840,0
2010-08-04,27.88,28.15,27.5,27.68,1738151,0
2010-08-05,27.34,27.51,27.14,27.41,1733762,0
2010-08-06,27.15,27.49,26.85,27.35,1456837,0
2010-08-09,27.63,27.66,27.05,27.11,1153129,0
2010-08-10,26.8,26.85,26.34,26.74,1883554,0
2010-08-11,26.04,26.2,25.54,25.74,2299824,0
2010-08-12,25.19,25.92,25.11,25.75,1578044,0
2010-08-13,25.72,25.89,25.26,25.28,1223818,0
2010-08-16,25.01,25.23,24.93,25.1,1373373,0
2010-08-17,25.55,26.5,25.4,26.33,2367728,0
2010-08-18,26.4,26.86,26.11,26.81,2438479,0
2010-08-19,26.64,26.88,26.17,26.67,2267459,0
2010-08-20,26.35,26.92,26.35,26.83,2106073,0
2010-08-23,27,27.16,26.44,26.52,1652103,0
2010-08-24,26.05,26.28,25.76,25.78,1194762,0
2010-08-25,25.67,25.85,25.26,25.63,1607730,0
2010-08-26,25.84,26.17,25.33,25.37,1427136,0
2010-08-27,25.62,26.2,25.06,26.18,1453758,0
2010-08-30,26,26.18,25.49,25.49,802967,0
2010-08-31,25.28,25.61,24.92,25.06,2921931,0
2010-09-01,25.45,26.53,25.31,26.5,2432755,0
2010-09-02,26.99,27.32,26.84,27.23,2660749,0
2010-09-03,27.71,28.41,27.67,28.41,1978183,0
2010-09-07,28.16,28.22,27.66,27.77,1173631,0
2010-09-08,27.79,28.19,27.65,28.05,959000,0
2010-09-09,28.46,28.49,27.76,27.94,900534,0
2010-09-10,28.04,28.5,27.97,28.43,748802,0
2010-09-13,28.7,29.46,28.63,29.45,1540816,0
2010-09-14,29.5,29.92,29.19,29.48,1711116,0
2010-09-15,29.26,29.47,28.97,29.27,1237597,0
2010-09-16,29.18,29.53,28.78,28.95,1116476,0
2010-09-17,29.18,29.18,28.15,28.75,2077503,0
2010-09-20,28.83,29.41,28.41,29.39,2026738,0
2010-09-21,28.84,28.84,27.26,27.59,4181855,0
2010-09-22,27.45,27.89,27.06,27.25,1631602,0
2010-09-23,27,27.18,26.6,26.7,1571460,0
2010-09-24,27.09,27.59,26.98,27.49,1256020,0
2010-09-27,27.44,27.65,27.22,27.44,773885,0
2010-09-28,27.69,27.99,27.36,27.9,1259053,0
2010-09-29,27.65,28.09,27.58,27.92,1023324,0
2010-09-30,28,28.48,27.82,28.06,1446067,0
2010-10-01,28.46,29.06,28.46,28.85,1301118,0
2010-10-04,28.77,28.8,27.92,28.11,966109,0
2010-10-05,28.49,29.09,28.43,28.87,1434317,0
2010-10-06,28.91,29.28,28.68,29.25,1252005,0
2010-10-07,29.31,29.4,27.72,27.94,3514973,0
2010-10-08,27.48,27.6,26.25,26.8,4359310,0
2010-10-11,26.85,26.89,26.18,26.47,2196444,0
2010-10-12,26.34,26.5,25.93,26.16,2580181,0
2010-10-13,26.34,27.36,26.22,27.23,2936917,0
2010-10-14,27.26,28.01,27.26,27.48,2055717,0
2010-10-15,27.81,28.03,27.16,28,1965033,0
2010-10-18,28.22,29.59,28.03,29.32,2967472,0
2010-10-19,28.73,29.38,28.41,28.62,2620307,0
2010-10-20,28.7,29.25,28.7,28.88,1923086,0
2010-10-21,29.07,29.23,28.6,28.93,1349555,0
2010-10-22,29.13,29.13,28.44,28.96,955316,0
2010-10-25,29.24,29.86,29.11,29.62,1672612,0
2010-10-26,26.95,28.18,26.86,27.9,7426903,0
2010-10-27,27.86,28.12,27.66,28.05,1851816,0
2010-10-28,28.44,29,27.25,27.5,2565114,0
2010-10-29,27.47,28.12,27.16,28.03,1772029,0
2010-11-01,28.07,28.32,27.1,27.29,1827388,0
2010-11-02,27.63,27.85,27.37,27.53,974185,0
2010-11-03,27.57,27.91,27.46,27.91,1482559,0
2010-11-04,28.2,28.81,28.04,28.5,1787582,0
2010-11-05,28.55,28.82,28.21,28.47,1200418,0
2010-11-08,28.22,29.5,28.22,29.08,2295002,0
2010-11-09,29.09,29.45,28.61,28.8,1383387,0
2010-11-10,28.78,28.94,27.79,27.85,2464851,0
2010-11-11,27.58,28.67,27.44,28.46,2991316,0
2010-11-12,28.18,28.48,27.7,27.93,1418505,0
2010-11-15,28.18,28.74,27.62,27.63,1444515,0
2010-11-16,27.4,27.47,26.88,27.21,1783308,0
2010-11-17,27.35,27.47,26.99,27.03,1425755,0
2010-11-18,27.44,27.73,27.16,27.17,1413469,0
2010-11-19,27.22,27.41,26.95,27.38,780759,0
2010-11-22,27.19,27.72,26.94,27.67,1178280,0
2010-11-23,27.38,27.38,27.03,27.21,1426330,0
2010-11-24,27.43,27.7,27.18,27.4,2169990,0
2010-11-26,27.12,27.32,26.87,27.16,460417,0
2010-11-29,27.08,27.2,26.61,27.08,1425909,0
2010-11-30,26.74,27.15,26.57,26.88,1576433,0
2010-12-01,27.45,27.97,27.15,27.82,1496874,0
2010-12-02,27.83,28.16,27.74,28.02,1606429,0
2010-12-03,27.91,29.15,27.82,28.91,1444777,0
2010-12-06,28.98,29.15,28.65,28.89,956346,0
2010-12-07,29.33,29.59,28.75,28.95,1835204,0
2010-12-08,29.02,29.28,28.59,28.62,937403,0
2010-12-09,28.8,29.42,28.66,29.41,1278603,0
2010-12-10,29.52,29.94,29.25,29.88,1038197,0
2010-12-13,30.15,30.67,30.13,30.22,1669087,0
2010-12-14,30.32,30.65,30.19,30.25,1666953,0
2010-12-15,30.24,30.5,29.93,30.14,1456523,0
2010-12-16,30.18,30.43,29.85,30.24,1078940,0
2010-12-17,30.13,30.3,29.91,29.97,1281040,0
2010-12-20,30.15,30.2,29.7,29.83,1417380,0
2010-12-21,30.03,30.57,29.97,30.47,1286573,0
2010-12-22,30.55,30.74,30.42,30.53,875821,0
2010-12-23,30.54,30.62,30.23,30.51,428685,0
2010-12-27,30.44,30.88,30.32,30.85,673879,0
2010-12-28,30.88,31,30.36,30.76,623855,0
2010-12-29,30.76,30.98,30.59,30.82,688334,0
2010-12-30,30.7,31.03,30.63,30.89,777107,0
2010-12-31,30.69,31.02,30.54,30.7,839656,0
2011-01-03,30.98,31.26,30.83,30.99,1263084,0
2011-01-04,31.03,31.69,30.94,31.69,2502312,0
2011-01-05,31.5,31.93,31.23,31.8,1427943,0
2011-01-06,31.76,32.13,31.42,31.46,1091936,0
2011-01-07,31.59,31.84,30.91,31.3,1009400,0
2011-01-10,31.06,31.59,31.05,31.54,1270942,0
2011-01-11,31.72,31.88,31.45,31.72,962470,0
2011-01-12,31.97,32.33,31.77,32.23,1161447,0
2011-01-13,32.25,32.66,31.87,32.01,1340928,0
2011-01-14,31.92,32,31.45,31.64,1158393,0
2011-01-18,31.73,31.86,31.6,31.72,1367958,0
2011-01-19,31.77,31.9,31.3,31.44,1378334,0
2011-01-20,31.3,31.76,31.1,31.51,1707959,0
2011-01-21,31.55,31.82,31.43,31.81,1494345,0
2011-01-24,31.85,32.08,31.59,31.8,1715221,0
2011-01-25,31.73,32.38,31.51,32.36,1838205,0
2011-01-26,32.5,32.66,32.03,32.09,2166780,0
2011-01-27,31.5,31.53,29.77,30.77,6172357,0
2011-01-28,30.72,31.19,29.34,29.54,4251016,0
2011-01-31,29.56,30,29.43,29.49,2814699,0
2011-02-01,29.74,30.33,29.55,29.8,3168859,0
2011-02-02,29.8,30.1,29.29,29.53,1619106,0
2011-02-03,29.52,30.03,29.41,29.83,2516322,0
2011-02-04,29.91,29.95,29.3,29.77,1106718,0
2011-02-07,29.78,30.05,29.42,29.88,1912700,0
2011-02-08,29.88,30.45,29.75,30.35,1546625,0
2011-02-09,30.15,30.28,29.92,30.27,1057311,0
2011-02-10,30.07,30.27,29.8,30.22,1144784,0
2011-02-11,30.11,31.14,30.02,30.83,1601361,0
2011-02-14,30.71,31.12,30.61,30.62,980183,0
2011-02-15,30.56,30.7,30.32,30.4,623709,0
2011-02-16,30.58,31.15,30.53,31.12,1561572,0
2011-02-18,31.36,31.72,31.27,31.65,1417265,0
2011-02-22,31.18,31.6,30.07,30.11,1842528,0
2011-02-23,30.12,30.53,29.51,30,2114560,0
2011-02-24,29.98,30.39,29.71,30.03,1208784,0
2011-02-25,30.2,30.47,30.01,30.47,813881,0
2011-02-28,30.68,30.71,30.34,30.49,1102428,0
2011-03-01,30.56,30.64,29.59,29.65,1060829,0
2011-03-02,29.58,29.87,29.32,29.55,1299718,0
2011-03-03,29.99,30.43,29.7,30.27,1337537,0
2011-03-04,30.36,30.49,29.81,30.15,1018800,0
2011-03-07,30.23,30.49,29.76,29.89,1408966,0
2011-03-08,30,30.69,29.8,30.57,1483905,0
2011-03-09,30.54,30.91,30.12,30.86,1197343,0
2011-03-10,30.37,30.61,30.05,30.38,1842437,0
2011-03-11,30.13,30.93,30.13,30.71,980205,0
2011-03-14,30.45,30.87,28.94,29.41,4895898,0
2011-03-15,28.37,29.74,28.31,29.52,1715254,0
2011-03-16,29.34,29.51,28.78,29.09,1721656,0
2011-03-17,29.67,29.81,29.12,29.17,1134894,0
2011-03-18,29.55,29.71,29.3,29.56,1665550,0
2011-03-21,29.92,30.28,29.82,30.14,1649547,0
2011-03-22,30.02,30.28,29.83,30.06,1050464,0
2011-03-23,30.02,30.69,29.71,30.51,982241,0
2011-03-24,30.82,30.82,30.41,30.48,1029037,0
2011-03-25,30.43,30.84,30.31,30.36,1344806,0
2011-03-28,30.43,30.64,29.93,29.96,1396793,0
2011-03-29,30.57,30.67,30,30.27,2568856,0
2011-03-30,30.42,30.6,29.98,30.21,2714863,0
2011-03-31,30.31,30.54,30.05,30.19,1886443,0
2011-04-01,30.47,30.56,30.13,30.48,1879640,0
2011-04-04,30.39,30.52,30.11,30.28,1094817,0
2011-04-05,30.14,30.36,30.03,30.18,1046267,0
2011-04-06,30.32,30.65,30.22,30.27,1120526,0
2011-04-07,30.28,30.45,29.98,30,1325206,0
2011-04-08,30.06,30.17,29.39,29.47,1359711,0
2011-04-11,29.53,29.66,29.2,29.25,942220,0
2011-04-12,29.14,29.96,29,29.62,2123899,0
2011-04-13,29.87,30.21,29.22,29.45,1389825,0
2011-04-14,29.37,30.04,29.29,29.91,1284300,0
2011-04-15,30,30.22,29.75,30,1148620,0
2011-04-18,29.58,29.68,29.22,29.56,1141737,0
2011-04-19,29.54,29.99,29.51,29.77,913783,0
2011-04-20,30.27,30.75,29.84,29.94,1039627,0
2011-04-21,30,30.32,29.94,30.1,1134814,0
2011-04-25,30,30.15,29.7,30.08,987118,0
2011-04-26,30.18,30.66,30.07,30.53,1747866,0
2011-04-27,30.82,30.94,29.97,30.7,1667194,0
2011-04-28,30.7,30.86,29.49,29.81,3275480,0
2011-04-29,29.79,29.85,29.4,29.67,1517182,0
2011-05-02,29.76,30.82,29.52,30.8,2962277,0
2011-05-03,30.78,31.7,30.42,31.68,3085508,0
2011-05-04,31.57,31.83,31.15,31.54,1937820,0
2011-05-05,31.37,31.56,30.92,31.24,2013814,0
2011-05-06,31.63,32.11,31.52,31.79,2232547,0
2011-05-09,31.83,32.29,31.67,32.22,1341310,0
2011-05-10,32.4,32.87,32.2,32.78,1275099,0
2011-05-11,32.71,33.09,32.58,32.68,1611975,0
2011-05-12,32.55,33.2,32.44,33.01,2254411,0
2011-05-13,33.01,33.32,32.76,33,2010258,0
2011-05-16,32.81,32.99,32.36,32.52,2316445,0
2011-05-17,32.36,32.43,31.25,31.48,2688882,0
2011-05-18,31.58,32.4,31.42,32.33,2722731,0
2011-05-19,32.51,32.74,32.34,32.68,1337542,0
2011-05-20,32.4,32.48,31.77,31.83,2224814,0
2011-05-23,31.35,31.61,31.05,31.1,2169318,0
2011-05-24,31.3,31.42,30.87,31.08,1483236,0
2011-05-25,30.86,31.4,30.7,31.19,1327309,0
2011-05-26,31.04,31.29,30.94,31.14,1841518,0
2011-05-27,31.23,31.67,31.23,31.63,1020339,0
2011-05-31,31.88,32.13,31.37,32.12,1794285,0
2011-06-01,32.15,32.16,30.99,30.99,1515942,0
2011-06-02,31.05,31.42,30.82,31.12,1650959,0
2011-06-03,30.64,30.75,30.42,30.52,1205031,0
2011-06-06,30.42,30.57,30.03,30.17,1310422,0
2011-06-07,30.37,30.74,30.27,30.32,1751473,0
2011-06-08,30.2,30.26,29.68,29.78,1509417,0
2011-06-09,29.88,30.44,29.75,30.28,1422756,0
2011-06-10,30.1,30.1,29.48,29.51,1580779,0
2011-06-13,29.53,29.69,28.88,29.18,2174233,0
2011-06-14,29.53,29.83,29.34,29.54,1898551,0
2011-06-15,27.39,27.45,25.47,25.54,11252098,0
2011-06-16,25.52,25.53,24.83,25.07,5486254,0
2011-06-17,25.34,25.66,25.05,25.58,4295917,0
2011-06-20,25.48,25.56,24.92,25.11,3164385,0
2011-06-21,25.33,25.75,25.15,25.66,2970323,0
2011-06-22,25.45,26.1,25.45,25.8,2714684,0
2011-06-23,25.34,25.56,24.99,25.55,2867484,0
2011-06-24,25.65,25.94,25.35,25.56,2811883,0
2011-06-27,25.29,25.46,24.99,25.19,2994444,0
2011-06-28,25.34,25.45,24.59,25.09,4236626,0
2011-06-29,25.26,25.42,24.9,25.11,2238193,0
2011-06-30,25.25,25.85,25.2,25.81,2448626,0
2011-07-01,25.68,26.19,25.52,26.18,1776131,0
2011-07-05,26.21,26.37,25.68,26.31,2459769,0
2011-07-06,26.21,26.76,26.08,26.73,2731530,0
2011-07-07,26.98,27.07,26.7,26.76,1916219,0
2011-07-08,26.39,26.45,26,26.43,1563600,0
2011-07-11,26.05,26.26,25.52,25.76,1616533,0
2011-07-12,25.89,26.28,25.62,25.7,2267021,0
2011-07-13,25.92,26.24,25.81,25.89,1109099,0
2011-07-14,26,26.13,25.29,25.43,1186206,0
2011-07-15,25.53,25.65,25.22,25.65,1281658,0
2011-07-18,25.68,25.71,24.19,24.3,2992292,0
2011-07-19,24.39,25.29,24.36,25.19,2881257,0
2011-07-20,25.2,25.99,25.16,25.7,2417473,0
2011-07-21,26.06,26.71,26,26.7,2272436,0
2011-07-22,26.61,26.87,26.26,26.81,1633104,0
2011-07-25,26.52,26.92,26.1,26.82,1904847,0
2011-07-26,26.72,26.94,26.42,26.83,2364268,0
2011-07-27,26.49,26.59,25.57,25.86,3322743,0
2011-07-28,25.81,25.84,23.51,23.54,6586760,0
2011-07-29,23.31,23.57,23.06,23.17,4273552,0
2011-08-01,23.55,23.6,22.83,23.06,2898757,0
2011-08-02,22.75,23.14,21.92,21.92,3150631,0
2011-08-03,21.94,22.07,21.23,22.01,3644403,0
2011-08-04,21.55,21.6,20.59,20.6,3747609,0
2011-08-05,20.98,21.19,19.66,20.33,4295272,0
2011-08-08,19.54,19.88,17.99,18.01,5052858,0
2011-08-09,18.51,18.9,17.4,18.9,4214179,0
2011-08-10,18.19,18.32,17.07,17.14,6568803,0
2011-08-11,17.26,18.01,17.13,17.78,4725037,0
2011-08-12,17.99,18.45,17.79,18.07,4348243,0
2011-08-15,18.16,18.6,18.16,18.45,1759739,0
2011-08-16,18.33,18.82,18.25,18.55,3338705,0
2011-08-17,18.75,18.88,18.07,18.2,2240512,0
2011-08-18,17.66,17.66,16.93,17.09,3223826,0
2011-08-19,16.71,17.28,16.46,16.49,2395059,0
2011-08-22,16.91,16.99,16.08,16.12,1726739,0
2011-08-23,16.05,16.84,16.01,16.84,2044638,0
2011-08-24,16.85,17.51,16.69,17.43,2097212,0
2011-08-25,17.45,17.7,16.81,17.09,2379777,0
2011-08-26,16.85,17.45,16.48,17.37,1968299,0
2011-08-29,17.73,18.45,17.73,18.41,2103700,0
2011-08-30,18.29,18.99,18.24,18.83,2530214,0
2011-08-31,18.96,19.68,18.81,18.94,3196535,0
2011-09-01,18.92,19.06,18.38,18.39,1609610,0
2011-09-02,17.9,17.94,17.5,17.68,1607702,0
2011-09-06,17.02,17.42,16.81,17.31,1936236,0
2011-09-07,17.71,18.07,17.66,18.07,1744394,0
2011-09-08,17.81,18.02,17.27,17.34,1284286,0
2011-09-09,17.05,17.07,16.33,16.64,3072041,0
2011-09-12,16.68,17.07,16.25,16.83,2971379,0
2011-09-13,16.82,17.89,16.8,17.71,3000269,0
2011-09-14,17.9,18.53,17.41,18.2,2609511,0
2011-09-15,18.43,18.63,18.23,18.59,2339796,0
2011-09-16,18.61,18.88,17.99,18.24,2377122,0
2011-09-19,17.76,18.07,17.37,17.92,1497429,0
2011-09-20,18.15,18.28,17.52,17.6,2011743,0
2011-09-21,17.56,17.74,16.8,16.8,1830393,0
2011-09-22,16.22,16.39,15.53,15.9,3555087,0
2011-09-23,15.79,16.2,15.67,15.9,2594008,0
2011-09-26,16.14,16.24,15.56,16.22,2156079,0
2011-09-27,16.74,17.51,16.74,17.12,3278579,0
2011-09-28,17.21,17.23,16,16,2191901,0
2011-09-29,16.41,16.67,15.66,16.11,2326720,0
2011-09-30,15.79,15.82,15.11,15.12,2476950,0
2011-10-03,14.96,15.36,14.01,14.04,3798135,0
2011-10-04,13.73,14.68,13.43,14.67,2836075,0
2011-10-05,14.72,15.77,14.6,15.74,2761851,0
2011-10-06,15.79,16.3,15.59,16.25,1569773,0
2011-10-07,16.37,16.4,15.55,15.92,1840018,0
2011-10-10,16.34,16.68,15.6,15.94,2862619,0
2011-10-11,15.79,16.19,15.69,15.94,2212376,0
2011-10-12,16.12,16.88,16.08,16.64,3703918,0
2011-10-13,17.21,18.13,17.05,18.05,4392736,0
2011-10-14,18.32,18.84,17.78,18.24,1730303,0
2011-10-17,18.02,18.1,17.31,17.46,2122822,0
2011-10-18,17.43,18.64,17.16,18.43,2058797,0
2011-10-19,18.34,18.84,18.16,18.27,2562041,0
2011-10-20,18.24,18.9,17.95,18.81,3044267,0
2011-10-21,19.2,19.26,18.89,19.26,2035213,0
2011-10-24,19.27,19.96,19.12,19.93,1930006,0
2011-10-25,19.72,19.81,18.69,19.15,3131990,0
2011-10-26,19.57,19.72,18.83,19.46,2752294,0
2011-10-27,21.11,21.5,20.36,20.49,5008531,0
2011-10-28,20.51,21.37,20.39,21.24,3223512,0
2011-10-31,20.74,20.79,20.07,20.08,3091917,0
2011-11-01,19.37,19.86,18.96,19.43,3485516,0
2011-11-02,19.89,20.18,19.65,20.03,2343615,0
2011-11-03,20.33,20.59,19.88,20.53,2359876,0
2011-11-04,20.28,21.03,20.14,20.95,2351738,0
2011-11-07,20.87,20.94,20.09,20.75,1825335,0
2011-11-08,20.95,21.22,20.43,21.2,1264506,0
2011-11-09,20.45,20.57,19.44,19.49,1938635,0
2011-11-10,19.92,20.07,19.49,19.77,1203447,0
2011-11-11,20.15,20.78,20.1,20.52,1184774,0
2011-11-14,20.37,20.93,20.35,20.77,2162999,0
2011-11-15,20.58,20.8,20,20.5,1597080,0
2011-11-16,20.24,20.65,20.04,20.05,1810061,0
2011-11-17,19.96,20.32,19.18,19.34,1638085,0
2011-11-18,19.45,19.74,19.14,19.14,1813632,0
2011-11-21,18.62,18.88,18.4,18.67,3364862,0
2011-11-22,18.53,18.59,18,18.19,1975241,0
2011-11-23,17.92,18,17.26,17.27,2507957,0
2011-11-25,17.27,17.84,17.23,17.43,555434,0
2011-11-28,18.16,18.35,17.91,18.17,1768692,0
2011-11-29,18.09,18.42,17.79,18.1,1702152,0
2011-11-30,18.97,19.68,18.81,19.53,2653393,0
2011-12-01,19.41,19.91,19.29,19.51,1747733,0
2011-12-02,19.78,20.21,19.61,19.66,1635535,0
2011-12-05,20.09,20.52,20.03,20.27,1755005,0
2011-12-06,20.48,20.76,20.28,20.45,2056791,0
2011-12-07,20.3,20.79,20.04,20.67,2432619,0
2011-12-08,20.38,20.42,19.8,19.87,2474262,0
2011-12-09,19.84,20.48,19.84,20.21,1743825,0
2011-12-12,19.92,19.96,19.1,19.23,2344334,0
2011-12-13,19.4,19.67,18.31,18.48,2080952,0
2011-12-14,18.36,18.7,18.05,18.2,2776774,0
2011-12-15,18.55,18.61,18.06,18.32,1667937,0
2011-12-16,18.53,18.84,18.13,18.29,2419135,0
2011-12-19,18.43,18.53,17.58,17.65,1571917,0
2011-12-20,18.05,18.53,18.05,18.38,2434231,0
2011-12-21,18.43,18.53,18.07,18.46,1979053,0
2011-12-22,18.63,19.17,18.52,19.05,1680511,0
2011-12-23,19.11,19.19,18.79,19.09,1052936,0
2011-12-27,18.93,19.04,18.62,18.65,958829,0
2011-12-28,18.64,18.74,17.98,18.05,1483007,0
2011-12-29,18.14,18.97,18.09,18.93,1790873,0
2011-12-30,18.92,19.45,18.9,19.38,1513458,0
2012-01-03,19.92,20.44,19.74,20.24,2337602,0
2012-01-04,20.16,20.88,20.02,20.71,1983398,0
2012-01-05,20.51,20.86,20.19,20.68,1286357,0
2012-01-06,20.69,21.44,20.49,21.3,2147138,0
2012-01-09,21.45,21.47,21.15,21.21,1812762,0
2012-01-10,21.64,21.84,21.44,21.65,2032171,0
2012-01-11,21.48,21.77,21.43,21.63,1737752,0
2012-01-12,21.81,22.43,21.76,22.33,1801702,0
2012-01-13,22.09,22.21,21.77,21.99,1637469,0
2012-01-17,22.25,22.44,21.59,21.78,1553901,0
2012-01-18,21.84,23.01,21.59,22.83,3042914,0
2012-01-19,23.08,23.69,22.81,23.37,3135853,0
2012-01-20,23.36,23.4,22.97,23.34,1617450,0
2012-01-23,23.27,23.46,22.74,23.25,2066092,0
2012-01-24,23.08,23.58,22.46,23.14,2054537,0
2012-01-25,22.89,23.25,22.37,23.22,3752965,0
2012-01-26,23.28,25.46,22.97,24.41,5471155,0
2012-01-27,24.24,24.77,24.1,24.67,2494188,0
2012-01-30,24.27,24.53,23.94,24.43,1891181,0
2012-01-31,24.54,24.78,23.98,24.05,2220195,0
2012-02-01,24.41,24.86,24.08,24.29,2183477,0
2012-02-02,24.37,24.59,24.07,24.26,1204392,0
2012-02-03,24.75,25.03,24.6,24.64,2345245,0
2012-02-06,24.4,24.76,24.33,24.73,966148,0
2012-02-07,24.63,24.87,24.22,24.71,1597310,0
2012-02-08,24.8,25,24.44,24.72,1186030,0
2012-02-09,24.78,24.93,24.37,24.83,935737,0
2012-02-10,24.52,24.53,24.06,24.28,1379338,0
2012-02-13,24.59,24.76,24.24,24.29,1283372,0
2012-02-14,24.23,24.24,23.66,24.01,1151980,0
2012-02-15,24.16,24.22,23.73,23.85,1569312,0
2012-02-16,23.69,24.15,23.44,24.12,2187400,0
2012-02-17,24.28,24.29,23.7,24.05,1800995,0
2012-02-21,24.23,25,24.19,24.59,2017805,0
2012-02-22,24.55,24.66,24.19,24.26,1912597,0
2012-02-23,24.17,24.5,23.94,24.23,1355953,0
2012-02-24,24.31,24.99,24.29,24.5,2011616,0
2012-02-27,24.29,24.7,24.24,24.52,1425178,0
2012-02-28,24.59,24.64,24.04,24.16,1584456,0
2012-02-29,24.16,24.46,23.74,23.9,1443702,0
2012-03-01,24.04,24.4,23.97,24.26,1387462,0
2012-03-02,24.23,24.26,23.72,23.74,1286421,0
2012-03-05,23.64,23.79,23.35,23.57,1108137,0
2012-03-06,23.17,23.31,22.79,22.81,1394349,0
2012-03-07,22.95,22.99,22.62,22.69,2726037,0
2012-03-08,22.98,23.87,22.95,23.68,1894696,0
2012-03-09,23.69,24.26,23.67,24.1,1224161,0
2012-03-12,24.05,24.08,23.6,23.8,795915,0
2012-03-13,23.95,24.62,23.85,24.56,1501460,0
2012-03-14,24.51,24.62,24.01,24.2,1685675,0
2012-03-15,24.22,24.59,24.02,24.45,1197561,0
2012-03-16,24.52,24.52,24.01,24.21,1414066,0
2012-03-19,24.23,24.87,24.19,24.55,1144758,0
2012-03-20,24.28,24.42,23.96,24.08,1075472,0
2012-03-21,24.14,24.28,23.83,24.11,1070864,0
2012-03-22,23.79,23.79,23.21,23.41,1414893,0
2012-03-23,23.39,23.51,23,23.35,1304598,0
2012-03-26,23.65,23.85,23.43,23.85,1358371,0
2012-03-27,23.95,24.21,23.83,23.96,1606304,0
2012-03-28,23.92,23.97,23.3,23.56,1108025,0
2012-03-29,23.36,23.55,23.01,23.47,1441226,0
2012-03-30,23.64,23.67,23,23.34,1823793,0
2012-04-02,23.3,23.6,23.08,23.37,2214095,0
2012-04-03,23.23,23.27,22.91,23.18,2114530,0
2012-04-04,22.97,23.08,22.61,23.01,2000789,0
2012-04-05,22.91,23.08,22.51,22.59,1071046,0
2012-04-09,22.12,22.68,21.93,22.43,1558073,0
2012-04-10,22.39,22.58,21.91,22.01,2172453,0
2012-04-11,24.57,24.68,23.4,23.52,6179119,0
2012-04-12,23.52,24.11,23.5,23.8,3085024,0
2012-04-13,23.73,23.91,23.45,23.7,1954189,0
2012-04-16,23.85,24.41,23.62,24.21,2047539,0
2012-04-17,24.42,24.69,24.39,24.49,1413250,0
2012-04-18,24.35,24.48,24.14,24.26,1736937,0
2012-04-19,24.22,24.23,23.74,23.9,1897967,0
2012-04-20,24.03,24.21,23.79,23.99,2178763,0
2012-04-23,23.67,23.85,23.37,23.82,1834281,0
2012-04-24,23.91,24.12,23.79,23.84,1175146,0
2012-04-25,24.12,24.63,23.87,24.5,2686793,0
2012-04-26,24.15,24.24,23.23,23.77,3384809,0
2012-04-27,23.81,23.86,23.1,23.45,1697039,0
2012-04-30,23.35,23.38,23.04,23.25,1320740,0
2012-05-01,23.16,23.64,23.05,23.41,1697430,0
2012-05-02,23.23,23.3,22.93,23.05,1200413,0
2012-05-03,23.01,23.23,22.61,22.69,1514938,0
2012-05-04,22.58,22.7,22,22.05,1510343,0
2012-05-07,21.92,22.19,21.87,22,1504090,0
2012-05-08,21.77,22.12,21.46,22.08,1599077,0
2012-05-09,21.68,22.29,21.57,22.13,1879293,0
2012-05-10,22.4,22.44,21.69,21.84,1290380,0
2012-05-11,21.6,22.01,21.5,21.73,932815,0
2012-05-14,21.34,21.53,21.25,21.28,1057833,0
2012-05-15,21.26,21.41,20.68,20.74,1272252,0
2012-05-16,20.83,21.03,20.15,20.16,1640986,0
2012-05-17,20.19,20.25,19.59,19.6,1270330,0
2012-05-18,19.77,19.83,19.24,19.43,1645361,0
2012-05-21,19.45,20,19.12,19.87,1554231,0
2012-05-22,19.9,20.15,19.48,19.65,1762989,0
2012-05-23,19.43,19.61,18.88,19.55,2531024,0
2012-05-24,19.69,19.76,19.43,19.76,1224599,0
2012-05-25,19.6,19.81,19.54,19.61,1158614,0
2012-05-29,19.86,20.31,19.86,20.22,1269233,0
2012-05-30,19.97,20.01,19.39,19.47,1932354,0
2012-05-31,19.45,19.71,19.09,19.54,2454774,0
2012-06-01,18.98,19.11,18.49,18.5,1730726,0
2012-06-04,18.51,18.57,17.91,18.16,1800338,0
2012-06-05,18.05,18.55,18.03,18.48,1433271,0
2012-06-06,18.71,19.14,18.62,19.14,996321,0
2012-06-07,19.52,19.83,19.27,19.46,2396723,0
2012-06-08,19.31,19.42,18.84,19.38,1660991,0
2012-06-11,19.63,19.67,18.5,18.52,1317772,0
2012-06-12,18.61,18.91,18.37,18.89,2247350,0
2012-06-13,18.86,18.88,18.49,18.55,1318423,0
2012-06-14,18.59,19.03,18.52,18.75,1698296,0
2012-06-15,19.01,19.25,18.91,19.09,1929098,0
2012-06-18,18.97,19.03,18.62,18.93,1364600,0
2012-06-19,19.12,19.54,19.05,19.24,1406201,0
2012-06-20,19.17,19.56,18.94,19.34,1489702,0
2012-06-21,19.37,19.43,18.71,18.77,1858907,0
2012-06-22,18.95,18.95,18.4,18.7,3174433,0
2012-06-25,18.34,18.34,18.03,18.27,1293475,0
2012-06-26,18.32,18.37,17.9,18.23,1993567,0
2012-06-27,18.3,18.54,18.18,18.42,923733,0
2012-06-28,18.19,18.49,18.09,18.41,1211249,0
2012-06-29,19.01,19.2,18.87,19.17,1427585,0
2012-07-02,19.13,19.22,18.83,19.14,1083145,0
2012-07-03,19.17,19.76,19.08,19.7,1083788,0
2012-07-05,19.63,19.98,19.62,19.82,1199941,0
2012-07-06,19.43,19.5,19.01,19.15,1045815,0
2012-07-09,19.05,19.15,18.81,19.01,907193,0
2012-07-10,19.13,19.39,18.82,18.96,1052446,0
2012-07-11,18.95,19.05,18.63,18.83,1001413,0
2012-07-12,18.6,18.75,18.26,18.63,1094915,0
2012-07-13,18.74,19.23,18.54,19.22,979077,0
2012-07-16,19.22,19.22,18.68,18.76,954000,0
2012-07-17,18.85,19.14,18.72,19.13,1291136,0
2012-07-18,18.99,19.25,18.97,19.07,1506492,0
2012-07-19,19.2,20.14,19.09,20.05,1812173,0
2012-07-20,19.86,19.91,19.48,19.64,1250260,0
2012-07-23,19.15,19.33,18.83,19.22,1600138,0
2012-07-24,19.23,19.29,18.52,18.74,1434916,0
2012-07-25,18.89,18.94,18.47,18.62,1306032,0
2012-07-26,18.65,18.74,17.32,17.58,2937201,0
2012-07-27,17.68,18.06,17.4,17.97,2581158,0
2012-07-30,17.86,18.25,17.8,18.21,989163,0
2012-07-31,18.22,18.67,18.16,18.45,1689826,0
2012-08-01,18.64,18.64,17.92,17.95,1421084,0
2012-08-02,17.71,18.04,17.33,17.57,936136,0
2012-08-03,17.95,18.36,17.78,18.11,1208278,0
2012-08-06,18.2,18.48,18.1,18.34,897009,0
2012-08-07,18.37,18.57,18.2,18.22,1378780,0
2012-08-08,18.05,18.33,18.05,18.24,1186170,0
2012-08-09,18.25,18.77,18.25,18.58,830022,0
2012-08-10,18.52,18.56,18.32,18.46,1010612,0
2012-08-13,18.42,18.61,18.16,18.35,849329,0
2012-08-14,18.48,18.53,18.22,18.28,887413,0
2012-08-15,18.2,18.38,18.05,18.35,1042125,0
2012-08-16,18.4,18.81,18.39,18.75,1143379,0
2012-08-17,18.8,18.97,18.66,18.78,992588,0
2012-08-20,18.75,18.88,18.54,18.86,766155,0
2012-08-21,18.9,19.05,18.51,18.62,869271,0
2012-08-22,18.54,18.59,18.13,18.57,1360740,0
2012-08-23,18.57,18.59,18.3,18.36,1207174,0
2012-08-24,18.29,18.3,17.98,18.14,1168315,0
2012-08-27,18.19,18.23,17.83,17.98,954059,0
2012-08-28,17.94,18.04,17.78,17.79,968038,0
2012-08-29,17.84,17.87,17.57,17.71,1712028,0
2012-08-30,17.6,17.72,17.32,17.6,1425910,0
2012-08-31,17.79,17.85,17.36,17.48,1786182,0
2012-09-04,17.43,17.46,16.99,17.07,2344587,0
2012-09-05,17,17.28,16.82,17.25,2036157,0
2012-09-06,17.43,19.05,17.34,18.78,4236803,0
2012-09-07,18.69,19.82,18.69,19.66,2617113,0
2012-09-10,19.63,19.95,19.55,19.62,1992524,0
2012-09-11,19.22,19.82,19.14,19.76,1974551,0
2012-09-12,19.77,19.86,19.09,19.33,2017060,0
2012-09-13,19.4,20.1,19.19,19.74,2161374,0
2012-09-14,19.74,20.26,19.74,19.97,1654127,0
2012-09-17,19.91,19.93,19.22,19.31,1495700,0
2012-09-18,19.29,19.7,19.15,19.4,1036546,0
2012-09-19,19.39,19.53,19.25,19.45,1128066,0
2012-09-20,19.22,19.39,18.93,19.28,1147151,0
2012-09-21,19.45,19.58,19.05,19.07,1488121,0
2012-09-24,18.96,19.27,18.93,19.08,1164394,0
2012-09-25,19.12,19.18,18.79,18.84,2403117,0
2012-09-26,18.8,19.07,18.56,18.88,1691824,0
2012-09-27,18.94,19.02,18.73,18.93,1276186,0
2012-09-28,18.79,18.89,18.52,18.76,1848275,0
2012-10-01,18.89,19.27,18.85,19.15,1467948,0
2012-10-02,19.19,19.23,18.94,19.07,1053831,0
2012-10-03,19.09,19.19,18.84,18.96,824792,0
2012-10-04,19.11,19.44,18.99,19.36,937331,0
2012-10-05,20.15,20.81,20.04,20.21,2504977,0
2012-10-08,20.12,20.22,19.96,19.99,980860,0
2012-10-09,20.05,20.23,19.8,20.08,1153258,0
2012-10-10,20,20.04,19.53,19.61,989943,0
2012-10-11,19.8,20.07,19.7,19.76,1050180,0
2012-10-12,19.77,19.85,19.53,19.7,864576,0
2012-10-15,19.74,20.19,19.69,20.16,814427,0
2012-10-16,20.3,20.73,20.28,20.61,1288501,0
2012-10-17,20.64,20.91,20.44,20.62,1356555,0
2012-10-18,20.48,20.78,20.23,20.6,1188471,0
2012-10-19,20.55,20.73,19.97,20.11,1038841,0
2012-10-22,20.06,20.3,19.67,19.91,1529927,0
2012-10-23,19.61,19.88,19.33,19.76,1658988,0
2012-10-24,19.91,19.91,19.34,19.41,1100604,0
2012-10-25,20.17,20.42,18.32,19.93,2052845,0
2012-10-26,20.32,20.32,19.39,19.56,1852359,0
2012-10-31,19.61,19.8,19.4,19.49,901665,0
2012-11-01,19.75,20.07,19.48,19.98,1775198,0
2012-11-02,20.09,20.16,19.66,19.66,1263634,0
2012-11-05,19.52,19.78,19.44,19.56,872118,0
2012-11-06,19.61,19.88,19.55,19.66,1593959,0
2012-11-07,19.27,19.44,19.06,19.29,1397993,0
2012-11-08,19.28,19.42,19.23,19.29,1593952,0
2012-11-09,19.28,19.44,19.07,19.19,1099553,0
2012-11-12,19.27,19.3,19.02,19.03,682089,0
2012-11-13,18.89,19.24,18.8,19.01,1096729,0
2012-11-14,18.99,19.09,18.53,18.57,1270493,0
2012-11-15,18.58,18.86,18.53,18.68,1381638,0
2012-11-16,18.63,18.89,18.44,18.79,1156200,0
2012-11-19,19.06,19.4,19.02,19.38,887823,0
2012-11-20,19.31,19.38,18.89,19.17,623704,0
2012-11-21,19.2,19.5,19.14,19.5,635484,0
2012-11-23,19.63,19.79,19.46,19.79,371837,0
2012-11-26,19.63,19.8,19.52,19.62,918288,0
2012-11-27,19.53,19.69,19.25,19.31,978628,0
2012-11-28,19.26,19.77,19.08,19.77,937364,0
2012-11-29,19.91,20.03,19.65,19.99,1098238,0
2012-11-30,19.98,20.08,19.84,20.03,1374883,0
2012-12-03,20.14,20.18,19.29,19.34,1330518,0
2012-12-04,19.31,19.52,19.19,19.26,759871,0
2012-12-05,19.18,19.42,19.05,19.24,1400529,0
2012-12-06,19.26,19.38,19.15,19.19,1261254,0
2012-12-07,19.36,19.86,19.32,19.81,1211793,0
2012-12-10,19.8,20.07,19.7,20.02,1101818,0
2012-12-11,20.15,20.55,20.09,20.23,1253728,0
2012-12-12,20.3,20.36,19.91,19.94,1725553,0
2012-12-13,19.9,20,19.71,19.72,1054635,0
2012-12-14,19.65,20.21,19.62,20.08,1685599,0
2012-12-17,20.11,20.52,20.08,20.5,1083430,0
2012-12-18,20.49,20.82,20.43,20.77,1329667,0
2012-12-19,20.77,21.12,20.77,20.97,2566409,0
2012-12-20,20.94,21.37,20.87,21.37,1148255,0
2012-12-21,20.99,21.04,20.75,20.92,1823288,0
2012-12-24,20.92,21.08,20.74,21.04,402535,0
2012-12-26,21.12,21.26,20.92,21.03,994608,0
2012-12-27,21.08,21.1,20.68,20.99,940300,0
2012-12-28,20.83,20.92,20.66,20.77,802057,0
2012-12-31,20.76,21.3,20.68,21.27,1232424,0
2013-01-02,21.76,22,21.54,21.82,1527643,0
2013-01-03,21.81,22.63,21.77,22.25,2094436,0
2013-01-04,22.32,22.56,22.16,22.54,1048601,0
2013-01-07,22.47,22.48,22.3,22.37,1463310,0
2013-01-08,22.36,22.38,21.77,22.08,2273834,0
2013-01-09,22.18,22.43,22,22.06,1389185,0
2013-01-10,22.24,22.37,22.12,22.23,1041869,0
2013-01-11,22.34,22.34,21.99,22.1,588211,0
2013-01-14,22.09,22.29,22,22.24,735301,0
2013-01-15,22.06,22.4,21.9,22.36,637393,0
2013-01-16,22.25,22.31,22.05,22.18,468218,0
2013-01-17,22.29,22.83,22.26,22.69,833868,0
2013-01-18,22.81,22.91,22.62,22.87,1227808,0
2013-01-22,22.8,23.12,22.72,22.86,1035098,0
2013-01-23,22.81,22.92,22.65,22.81,908008,0
2013-01-24,22.84,23.12,22.76,22.9,941397,0
2013-01-25,22.97,23.02,22.86,22.96,984488,0
2013-01-28,22.98,23.08,22.82,22.97,1038139,0
2013-01-29,22.94,23.02,22.56,22.69,1532809,0
2013-01-30,22.68,22.93,22.59,22.76,1321137,0
2013-01-31,22.78,24.41,22.77,23.8,3318488,0
2013-02-01,23.95,24.49,23.7,24.47,2640729,0
2013-02-04,24.28,24.6,24.11,24.14,1533193,0
2013-02-05,24.31,24.51,24.19,24.47,1217024,0
2013-02-06,24.34,24.52,24.25,24.46,942591,0
2013-02-07,24.77,24.92,24.55,24.91,1733729,0
2013-02-08,24.99,25.32,24.88,24.98,1930654,0
2013-02-11,24.98,25.18,24.69,24.81,945421,0
2013-02-12,24.87,25.29,24.83,25.25,1454516,0
2013-02-13,25.31,25.9,25.16,25.84,3097022,0
2013-02-14,25.64,26.36,25.47,26.1,2601429,0
2013-02-15,26.21,26.33,26.05,26.21,1630240,0
2013-02-19,26.37,26.78,26.33,26.52,1358766,0
2013-02-20,26.59,26.62,25.68,25.74,1518041,0
2013-02-21,25.8,25.9,25.41,25.48,1912219,0
2013-02-22,25.62,26,25.62,25.89,1275176,0
2013-02-25,26.06,26.13,24.97,24.98,1736344,0
2013-02-26,25.21,25.23,24.49,24.89,2113277,0
2013-02-27,24.88,25.55,24.87,25.4,1402680,0
2013-02-28,25.38,25.81,25.31,25.5,1408003,0
2013-03-01,25.37,25.55,25.01,25.31,1265346,0
2013-03-04,25.26,25.26,25,25.23,1269125,0
2013-03-05,25.35,25.65,25.19,25.25,1458153,0
2013-03-06,25.39,25.73,25.27,25.64,1225360,0
2013-03-07,25.74,26.11,25.74,26.07,1457489,0
2013-03-08,26.16,26.5,26.05,26.49,1024583,0
2013-03-11,26.63,27.07,26.46,27.06,1397832,0
2013-03-12,27,27.01,26.42,26.65,1555140,0
2013-03-13,26.65,26.74,26.39,26.72,1123900,0
2013-03-14,26.75,27.28,26.68,27.19,1165898,0
2013-03-15,27.06,27.22,26.77,26.94,2356676,0
2013-03-18,26.54,27.15,26.43,27,1313409,0
2013-03-19,27.09,27.31,26.69,27.07,1149719,0
2013-03-20,27.23,27.79,26.99,27.66,1508910,0
2013-03-21,27.43,27.55,26.85,26.88,1419618,0
2013-03-22,26.94,27.05,26.45,26.56,1453564,0
2013-03-25,26.64,26.81,26.4,26.62,1732286,0
2013-03-26,26.75,26.84,26.15,26.33,1384545,0
2013-03-27,26.06,26.6,25.93,26.52,1638639,0
2013-03-28,26.58,26.68,26.31,26.65,1339457,0
2013-04-01,26.66,26.76,26.01,26.27,778451,0
2013-04-02,26.33,26.5,26.06,26.2,922680,0
2013-04-03,26.17,26.2,25.05,25.27,1377598,0
2013-04-04,25.29,25.35,24.99,25.11,1160260,0
2013-04-05,24.73,24.79,24.26,24.74,1506155,0
2013-04-08,24.73,25.58,24.73,25.58,1357057,0
2013-04-09,25.62,25.91,25.56,25.63,944871,0
2013-04-10,25.71,26.28,25.58,26.26,1166730,0
2013-04-11,26.23,26.72,26.13,26.49,995668,0
2013-04-12,26.3,26.42,26.02,26.24,970387,0
2013-04-15,25.97,26.1,24.67,24.7,1405534,0
2013-04-16,25.05,25.45,24.99,25.44,866356,0
2013-04-17,25.21,25.22,24.18,24.55,1791571,0
2013-04-18,24.59,24.82,24.13,24.26,1515763,0
2013-04-19,24.38,24.97,24.28,24.88,1311535,0
2013-04-22,24.92,25.4,24.5,25.21,1222933,0
2013-04-23,25.34,25.88,25.1,25.81,2059504,0
2013-04-24,25.7,25.99,24.96,25.3,2787632,0
2013-04-25,25.41,25.72,25.1,25.46,1367343,0
2013-04-26,25.35,25.57,25.19,25.35,1006111,0
2013-04-29,25.48,26.02,25.31,25.94,922079,0
2013-04-30,25.88,26.31,25.52,26.28,1185640,0
2013-05-01,26.18,26.46,26.08,26.29,1556574,0
2013-05-02,26.35,26.92,26.2,26.82,1596290,0
2013-05-03,27.07,27.78,27.02,27.45,1810706,0
2013-05-06,27.45,27.79,27.43,27.76,1100954,0
2013-05-07,27.8,28.05,27.62,28.04,1096455,0
2013-05-08,28.01,28.51,27.95,28.49,1244246,0
2013-05-09,28.34,28.49,28.07,28.26,995134,0
2013-05-10,28.19,28.42,28.01,28.24,533195,0
2013-05-13,28.29,28.56,28.04,28.36,902385,0
2013-05-14,28.36,28.72,28.24,28.71,527027,0
2013-05-15,28.52,28.92,28.25,28.57,1118346,0
2013-05-16,28.41,28.78,28.34,28.49,1057128,0
2013-05-17,28.59,28.87,28.53,28.75,850689,0
2013-05-20,28.62,29.07,28.52,28.89,1320976,0
2013-05-21,28.88,29.16,28.83,28.88,1023706,0
2013-05-22,28.96,29.65,28.58,28.74,1711689,0
2013-05-23,28.29,28.49,27.84,28.13,1057517,0
2013-05-24,27.86,27.9,27.3,27.55,1171985,0
2013-05-28,28,28.46,27.92,28.03,1077435,0
2013-05-29,27.8,27.99,27.38,27.86,841097,0
2013-05-30,27.97,28.2,27.74,27.81,845825,0
2013-05-31,27.6,28.26,27.45,27.45,1090301,0
2013-06-03,27.49,27.92,26.96,27.57,948876,0
2013-06-04,27.6,27.84,27.27,27.52,1140872,0
2013-06-05,27.44,27.54,26.86,27.02,1072865,0
2013-06-06,27.04,27.27,26.95,27.12,848527,0
2013-06-07,27.3,27.79,27.15,27.75,899538,0
2013-06-10,27.85,27.92,27.45,27.57,706102,0
2013-06-11,27.06,27.4,26.87,26.95,1045813,0
2013-06-12,27.16,27.23,26.53,26.6,591811,0
2013-06-13,26.6,28.25,26.58,28.17,1819809,0
2013-06-14,28,28.16,27.6,27.77,524489,0
2013-06-17,28.03,28.27,27.8,27.94,1259572,0
2013-06-18,27.98,28.16,27.83,28.03,1000869,0
2013-06-19,28,28.18,27.57,27.57,842178,0
2013-06-20,27.11,27.24,26.62,26.91,2003149,0
2013-06-21,27.16,27.44,26.82,27.36,1654196,0
2013-06-24,26.94,27.21,26.31,27.06,1328350,0
2013-06-25,27.34,27.39,26.82,26.9,1530516,0
2013-06-26,27.09,27.26,26.6,26.81,748000,0
2013-06-27,27.07,28.22,27.05,28.16,1775213,0
2013-06-28,28.03,28.16,27.69,27.79,1382377,0
2013-07-01,27.92,28.71,27.71,27.74,1885816,0
2013-07-02,27.57,28.33,27.56,28.17,1808985,0
2013-07-03,27.94,28.07,27.69,27.78,418361,0
2013-07-05,28.03,28.34,27.87,28.33,611387,0
2013-07-08,28.49,28.6,28.3,28.4,742417,0
2013-07-09,28.62,28.77,28.47,28.72,1226498,0
2013-07-10,28.56,28.95,28.54,28.92,1583643,0
2013-07-11,29.35,29.59,29.27,29.49,1111641,0
2013-07-12,29.48,29.59,29.12,29.33,737731,0
2013-07-15,29.43,29.49,28.78,28.88,1214619,0
2013-07-16,28.95,29.09,28.71,28.95,597669,0
2013-07-17,29.12,29.27,28.83,28.85,716409,0
2013-07-18,28.91,29.16,28.75,29.01,1261764,0
2013-07-19,29.04,29.43,28.91,29.31,1034490,0
2013-07-22,29.4,29.97,29.4,29.67,1066563,0
2013-07-23,29.74,29.82,29.5,29.61,1349690,0
2013-07-24,29.7,29.81,29.22,29.25,1031871,0
2013-07-25,28.95,29.69,28.62,28.8,1337006,0
2013-07-26,28.67,29.03,28.57,28.95,923661,0
2013-07-29,29.03,29.43,29.03,29.26,963818,0
2013-07-30,29.28,29.59,29.14,29.5,859085,0
2013-07-31,29.53,30.04,29.53,29.75,1319993,0
2013-08-01,30.15,30.83,30.12,30.49,1711704,0
2013-08-02,30.47,30.56,30.25,30.4,873056,0
2013-08-05,30.33,30.53,30.25,30.3,885902,0
2013-08-06,30.32,30.37,29.63,29.68,571604,0
2013-08-07,29.57,29.82,29.25,29.73,779244,0
2013-08-08,29.94,30.5,29.91,30.34,930631,0
2013-08-09,30.27,30.73,30.25,30.57,731666,0
2013-08-12,30.3,30.91,30.17,30.69,792318,0
2013-08-13,30.73,30.94,30.5,30.56,706133,0
2013-08-14,30.51,30.84,30.51,30.64,743211,0
2013-08-15,30.3,30.38,30.01,30.13,539559,0
2013-08-16,30.06,30.49,30.04,30.27,755371,0
2013-08-19,30.17,30.29,29.75,29.78,811055,0
2013-08-20,29.81,30.06,29.78,29.89,781804,0
2013-08-21,29.8,29.9,29.39,29.39,1185700,0
2013-08-22,29.45,29.79,29.34,29.53,1075842,0
2013-08-23,29.64,29.85,29.43,29.78,922515,0
2013-08-26,29.87,30.67,29.8,30.31,1272538,0
2013-08-27,29.91,30.03,28.97,28.99,997020,0
2013-08-28,28.95,29.1,28.69,28.75,856322,0
2013-08-29,28.59,29.23,28.59,28.86,678231,0
2013-08-30,28.87,28.87,28.29,28.39,686631,0
2013-09-03,29,29.59,28.61,28.91,1370515,0
2013-09-04,28.86,29.44,28.66,29.37,977309,0
2013-09-05,29.32,29.61,29.21,29.41,568372,0
2013-09-06,29.53,30.01,29,29.75,943059,0
2013-09-09,29.81,30.48,29.75,30.38,608264,0
2013-09-10,30.54,30.87,30.42,30.8,737494,0
2013-09-11,30.8,30.8,29.91,30.3,1162347,0
2013-09-12,30.24,30.24,29.61,29.68,705022,0
2013-09-13,29.68,30.19,29.68,29.99,595809,0
2013-09-16,30.45,30.94,30.27,30.71,1186725,0
2013-09-17,30.71,30.83,30.33,30.58,1084142,0
2013-09-18,30.67,31.34,30.41,31.27,1297591,0
2013-09-19,31.34,31.52,30.96,31.14,1145499,0
2013-09-20,31.25,31.26,30.38,30.51,1503167,0
2013-09-23,30.54,30.55,30.1,30.28,1298565,0
2013-09-24,30.28,31.06,30.2,30.77,1196562,0
2013-09-25,30.63,30.97,30.49,30.74,657460,0
2013-09-26,30.75,31.1,30.49,30.74,497971,0
2013-09-27,30.47,30.48,30.15,30.32,531166,0
2013-09-30,30,30.27,29.8,30.02,1623056,0
2013-10-01,30.07,30.5,30.03,30.12,1271707,0
2013-10-02,29.93,30.36,29.82,30.36,1478129,0
2013-10-03,30.22,30.38,29.48,29.61,1294635,0
2013-10-04,29.56,29.95,29.52,29.81,724423,0
2013-10-07,29.51,29.65,29.26,29.35,1113538,0
2013-10-08,29.18,29.49,28.72,28.82,1700181,0
2013-10-09,28.93,29.08,28.51,28.89,1101811,0
2013-10-10,29.31,29.89,29.31,29.87,1007940,0
2013-10-11,29.79,30,29.58,29.87,1193373,0
2013-10-14,29.56,30.03,29.48,30,718939,0
2013-10-15,29.91,29.91,29.34,29.43,1309791,0
2013-10-16,29.8,29.8,29.48,29.71,1164692,0
2013-10-17,29.56,30.24,29.51,30.22,682388,0
2013-10-18,30.44,30.64,30.15,30.53,1187300,0
2013-10-21,30.5,30.57,30.14,30.54,719156,0
2013-10-22,30.71,31.03,30.54,30.88,914890,0
2013-10-23,30.74,30.75,29.95,30.1,1072269,0
2013-10-24,30.09,30.46,30.09,30.22,769945,0
2013-10-25,30.36,30.48,30.21,30.35,661439,0
2013-10-28,30.35,30.46,30.11,30.24,509712,0
2013-10-29,30.32,30.67,30.2,30.64,642291,0
2013-10-30,30.74,30.83,30.24,30.57,995355,0
2013-10-31,30.4,32.08,30.13,31.79,1607000,0
2013-11-01,31.85,32.07,31.17,31.77,1603389,0
2013-11-04,31.91,32,31.6,31.85,738711,0
2013-11-05,31.66,31.81,31.4,31.7,914667,0
2013-11-06,31.85,31.95,31.65,31.74,956428,0
2013-11-07,31.8,31.98,31.14,31.18,1450270,0
2013-11-08,31.13,31.93,31.13,31.92,1000144,0
2013-11-11,31.96,32.25,31.86,32.25,752444,0
2013-11-12,32.13,32.46,31.9,32.34,1117118,0
2013-11-13,32.06,33.41,31.97,33.38,1773567,0
2013-11-14,33.45,33.59,33.25,33.57,1455628,0
2013-11-15,33.53,33.58,33.3,33.41,1274059,0
2013-11-18,33.58,33.6,33.22,33.3,996426,0
2013-11-19,33.34,33.72,32.94,32.97,1504044,0
2013-11-20,33.21,33.32,32.43,32.48,1813467,0
2013-11-21,32.61,32.95,32.52,32.66,1331024,0
2013-11-22,32.71,33.1,32.57,32.99,782262,0
2013-11-25,33.1,33.29,32.98,33.03,572795,0
2013-11-26,32.99,33.15,32.73,32.84,847288,0
2013-11-27,32.96,33.15,32.83,33.11,521764,0
2013-11-29,33.13,33.3,32.96,33,311377,0
2013-12-02,33.17,33.91,32.66,33.53,1118812,0
2013-12-03,33.37,33.39,32.84,33.08,669923,0
2013-12-04,33.35,33.78,33.17,33.54,1507740,0
2013-12-05,33.37,33.74,33.16,33.17,933527,0
2013-12-06,33.61,33.72,33.46,33.62,731018,0
2013-12-09,33.61,34.07,33.53,33.98,768432,0
2013-12-10,33.77,34.06,33.53,33.71,984615,0
2013-12-11,33.52,33.61,33.01,33.08,1415555,0
2013-12-12,33.46,33.8,33.2,33.33,1444349,0
2013-12-13,33.45,34.05,33.45,33.95,1297787,0
2013-12-16,34.05,34.43,33.98,34.35,1061474,0
2013-12-17,34.29,34.36,33.68,34.08,1100189,0
2013-12-18,34.1,34.69,33.48,34.69,810259,0
2013-12-19,34.6,34.86,34.49,34.59,730846,0
2013-12-20,34.71,34.92,34.55,34.66,970408,0
2013-12-23,34.89,35.16,34.65,35.05,568635,0
2013-12-24,35.01,35.47,34.94,35.38,179008,0
2013-12-26,35.41,35.59,35.07,35.41,352208,0
2013-12-27,35.43,35.54,35.29,35.39,247866,0
2013-12-30,35.43,35.63,35.38,35.56,368701,0
2013-12-31,35.68,35.94,35.43,35.78,562162,0
2014-01-02,35.72,35.83,35.19,35.53,874146,0
2014-01-03,34.88,35.02,34.46,34.86,1348026,0
2014-01-06,35.01,35.38,34.9,35.21,1113905,0
2014-01-07,35.39,35.66,35.23,35.38,787636,0
2014-01-08,35.32,35.59,35.15,35.32,1430936,0
2014-01-09,35.44,35.56,34.95,35.19,1053629,0
2014-01-10,35.27,35.39,34.92,35.02,987194,0
2014-01-13,35.01,35.06,33.85,33.87,1475014,0
2014-01-14,33.87,34.4,33.85,34.23,1450199,0
2014-01-15,34.26,34.31,33.41,33.87,2108072,0
2014-01-16,33.86,33.93,33.58,33.66,944030,0
2014-01-17,33.69,33.91,33.5,33.85,1002160,0
2014-01-21,34.05,34.18,33.54,33.76,829780,0
2014-01-22,33.89,33.96,33.59,33.73,945795,0
2014-01-23,33.51,33.62,33.03,33.25,951842,0
2014-01-24,33.06,33.12,32.03,32.03,1286642,0
2014-01-27,32.27,32.71,31.58,31.8,1798776,0
2014-01-28,31.88,32.38,31.88,32.3,1238454,0
2014-01-29,32.24,33.95,31.85,32.8,3652437,0
2014-01-30,32.39,32.73,31.78,32.4,2020620,0
2014-01-31,31.86,32.44,31.69,32.04,2048279,0
2014-02-03,32,32.14,30.91,30.92,1786455,0
2014-02-04,31.04,31.54,30.51,31.21,1724942,0
2014-02-05,31.11,31.21,30.67,30.88,2019292,0
2014-02-06,30.98,31.63,30.87,31.61,1051102,0
2014-02-07,31.98,32.33,31.73,32.23,1039341,0
2014-02-10,32.12,32.68,31.99,32.68,1428594,0
2014-02-11,32.69,33.34,32.59,33.25,1169138,0
2014-02-12,33.24,33.58,33.06,33.23,1458389,0
2014-02-13,32.94,33.9,32.77,33.7,841492,0
2014-02-14,33.58,34.09,33.5,34.08,867354,0
2014-02-18,34.05,34.35,33.81,34.24,1060591,0
2014-02-19,34.06,34.48,33.85,34.01,1497250,0
2014-02-20,34.02,34.26,33.61,34,1160761,0
2014-02-21,34.05,34.19,33.73,33.94,1010001,0
2014-02-24,33.9,34.36,33.85,33.97,778880,0
2014-02-25,33.96,34.04,33.49,33.62,1121228,0
2014-02-26,33.69,34,33.45,33.66,1084027,0
2014-02-27,33.65,33.82,33.48,33.77,738321,0
2014-02-28,33.8,34.21,33.67,33.92,798652,0
2014-03-03,33.62,33.91,33.39,33.43,869554,0
2014-03-04,33.81,34.01,33.44,33.52,1519059,0
2014-03-05,33.52,33.6,33.24,33.32,1142921,0
2014-03-06,33.43,34.06,33.37,33.93,1694102,0
2014-03-07,34.24,34.51,33.49,33.62,1793259,0
2014-03-10,33.53,33.65,33.15,33.37,1200358,0
2014-03-11,33.47,33.49,32.74,32.8,1470526,0
2014-03-12,32.63,33.15,32.56,32.7,1454238,0
2014-03-13,32.82,33.04,32.08,32.2,949831,0
2014-03-14,32.17,32.52,32.11,32.29,833150,0
2014-03-17,32.43,32.7,32.31,32.41,736512,0
2014-03-18,32.41,32.73,32.41,32.58,555786,0
2014-03-19,32.62,32.62,32,32.16,963346,0
2014-03-20,32.06,32.58,31.97,32.47,815794,0
2014-03-21,32.69,33.04,32.57,32.74,1185277,0
2014-03-24,32.7,33.06,32.01,32.2,1048429,0
2014-03-25,32.26,32.49,32.05,32.33,752406,0
2014-03-26,32.49,32.62,32.05,32.05,995200,0
2014-03-27,31.97,32.42,31.86,32.2,1145811,0
2014-03-28,32.36,33.19,32.26,32.9,1408613,0
2014-03-31,33.22,33.89,33.03,33.83,1349820,0
2014-04-01,33.99,34.22,33.62,33.8,1619821,0
2014-04-02,33.89,34.12,33.58,34,1195530,0
2014-04-03,34.12,34.17,33.88,33.99,1876684,0
2014-04-04,34.24,34.65,33.74,33.76,1129821,0
2014-04-07,33.72,33.89,32.91,33.14,1027565,0
2014-04-08,33.15,33.33,33.06,33.19,925536,0
2014-04-09,33.13,33.37,33.03,33.34,807816,0
2014-04-10,33.37,33.43,32.75,32.9,1348739,0
2014-04-11,32.71,32.72,32.23,32.24,900198,0
2014-04-14,32.55,32.72,32.2,32.51,769271,0
2014-04-15,32.55,33.01,32.1,33,994493,0
2014-04-16,33.24,33.85,33.06,33.84,1141776,0
2014-04-17,33.87,34.09,33.64,33.69,999362,0
2014-04-21,33.84,33.93,32.88,32.89,1343147,0
2014-04-22,32.94,33.22,32.78,33.06,1750170,0
2014-04-23,32.71,33.08,32.53,32.58,1020775,0
2014-04-24,32.72,32.78,32.36,32.41,791656,0
2014-04-25,32.34,32.34,31.83,31.9,678427,0
2014-04-28,32,32,31.39,31.78,995895,0
2014-04-29,31.88,32,31.62,31.82,897335,0
2014-04-30,31.23,31.78,31.22,31.78,2246401,0
2014-05-01,31.7,31.98,31.5,31.83,1365538,0
2014-05-02,31.82,32.15,31.4,31.49,1076578,0
2014-05-05,31.35,31.35,30.88,31.21,1266880,0
2014-05-06,30.97,31.2,30.93,31.17,1077585,0
2014-05-07,31.21,32.15,31.19,32.11,1985561,0
2014-05-08,32.08,32.54,32.08,32.5,1311300,0
2014-05-09,32.55,32.61,32.08,32.48,1073902,0
2014-05-12,32.57,32.89,32.57,32.82,1053752,0
2014-05-13,33.41,33.48,33.04,33.35,1469768,0
2014-05-14,33.29,33.42,33.04,33.2,752047,0
2014-05-15,33.17,33.35,32.49,32.79,845784,0
2014-05-16,32.73,33.01,32.44,33,698238,0
2014-05-19,32.86,33.46,32.86,33.43,769028,0
2014-05-20,33.33,33.48,32.39,32.43,1047853,0
2014-05-21,32.47,32.82,32.41,32.64,682501,0
2014-05-22,32.66,32.89,32.53,32.64,614920,0
2014-05-23,32.65,32.84,32.58,32.77,351679,0
2014-05-27,32.76,33.1,32.7,33.01,1083163,0
2014-05-28,32.99,33.13,32.89,32.91,551593,0
2014-05-29,32.93,33.25,32.76,33.24,893750,0
2014-05-30,33.15,33.25,32.94,33.23,1025855,0
2014-06-02,33.35,33.4,33.05,33.23,576094,0
2014-06-03,33.14,33.26,32.89,33.18,955502,0
2014-06-04,33.1,33.38,32.96,32.97,806652,0
2014-06-05,32.99,33.34,32.67,33.21,798465,0
2014-06-06,33.26,34.07,33.26,34,900353,0
2014-06-09,33.97,33.97,33.56,33.72,846669,0
2014-06-10,33.59,33.76,33.12,33.24,781930,0
2014-06-11,33.09,33.15,32.86,33.04,637105,0
2014-06-12,32.98,32.99,32.65,32.74,764551,0
2014-06-13,33.55,33.59,33.01,33.28,1079430,0
2014-06-16,33.1,33.45,33.08,33.37,854151,0
2014-06-17,33.28,33.96,33.17,33.9,850849,0
2014-06-18,33.88,34.14,33.43,34.06,903432,0
2014-06-19,34.11,34.15,33.79,33.95,768295,0
2014-06-20,34.04,34.26,33.88,34.23,847034,0
2014-06-23,34.23,34.52,34.09,34.5,676170,0
2014-06-24,34.33,34.83,34.1,34.28,995596,0
2014-06-25,34.24,34.72,34.2,34.46,757883,0
2014-06-26,34.5,34.58,34.18,34.56,762680,0
2014-06-27,34.42,34.83,34.41,34.73,915694,0
2014-06-30,34.74,34.78,34.25,34.64,1197492,0
2014-07-01,34.69,34.99,34.68,34.73,733642,0
2014-07-02,34.61,34.72,34.47,34.59,456800,0
2014-07-03,34.67,35.18,34.67,35.16,512648,0
2014-07-07,35.02,35.16,34.66,34.76,588340,0
2014-07-08,34.61,34.64,34.31,34.34,914446,0
2014-07-09,34.51,34.57,34.07,34.15,898592,0
2014-07-10,33.81,34.38,33.67,34.03,815698,0
2014-07-11,34.15,34.35,34.03,34.24,724507,0
2014-07-14,34.4,34.59,34.24,34.4,589352,0
2014-07-15,34.52,34.7,34.13,34.18,1098558,0
2014-07-16,34.23,34.45,34.03,34.05,783188,0
2014-07-17,33.77,33.93,33.41,33.45,1788727,0
2014-07-18,33.6,33.84,33.47,33.72,691588,0
2014-07-21,33.54,33.67,33.45,33.52,507769,0
2014-07-22,33.76,33.76,33.17,33.24,701912,0
2014-07-23,33.21,33.33,33,33.21,709060,0
2014-07-24,33.22,33.54,33.22,33.4,533709,0
2014-07-25,33.22,33.49,33.07,33.13,383477,0
2014-07-28,33.08,33.19,32.73,32.79,817937,0
2014-07-29,32.79,32.88,32.45,32.45,855478,0
2014-07-30,32.1,32.66,31.45,31.54,1879520,0
2014-07-31,31.45,31.48,31.07,31.19,1494079,0
2014-08-01,31.11,31.22,30.85,31.02,1739457,0
2014-08-04,31.25,31.32,30.57,30.91,1085009,0
2014-08-05,30.7,30.81,30.24,30.55,1433590,0
2014-08-06,30.46,31.21,30.37,31.12,1125571,0
2014-08-07,31.18,31.28,30.49,30.62,889823,0
2014-08-08,30.66,30.69,30.41,30.67,956432,0
2014-08-11,30.78,30.88,30.33,30.37,1068250,0
2014-08-12,30.3,30.51,30.11,30.46,1274123,0
2014-08-13,30.63,30.73,30.29,30.65,1065880,0
2014-08-14,30.62,30.82,30.52,30.71,767927,0
2014-08-15,30.82,31.19,30.55,30.75,644112,0
2014-08-18,30.92,31.2,30.87,31.19,498697,0
2014-08-19,31.2,31.37,31.16,31.17,431912,0
2014-08-20,31.17,31.17,30.69,30.86,714084,0
2014-08-21,30.85,31.25,30.69,31.12,798071,0
2014-08-22,31.07,31.18,30.73,30.8,824407,0
2014-08-25,30.95,31.1,30.73,30.85,728947,0
2014-08-26,30.86,31.14,30.8,30.99,667238,0
2014-08-27,31.05,31.31,31.05,31.09,750367,0
2014-08-28,30.99,31.21,30.84,31.04,658011,0
2014-08-29,31.06,31.16,30.75,30.79,1296029,0
2014-09-02,30.88,31.22,30.86,31.08,1027860,0
2014-09-03,31.23,31.76,31.15,31.3,805056,0
2014-09-04,31.77,31.82,31.57,31.6,1281349,0
2014-09-05,31.55,31.74,31.34,31.73,956923,0
2014-09-08,31.64,31.85,31.5,31.66,701064,0
2014-09-09,31.56,31.56,31.32,31.45,831218,0
2014-09-10,31.48,31.52,31.32,31.45,697114,0
2014-09-11,31.38,31.77,31.27,31.75,803128,0
2014-09-12,31.72,31.75,31.3,31.52,1313658,0
2014-09-15,31.48,31.55,31.39,31.49,698042,0
2014-09-16,31.46,31.58,31.32,31.35,1226339,0
2014-09-17,30.08,30.31,28.43,28.58,4961687,0
2014-09-18,28.31,28.39,27.8,28.1,3318177,0
2014-09-19,28.2,28.25,27.83,27.95,2388833,0
2014-09-22,27.97,27.99,27.37,27.59,1793656,0
2014-09-23,27.52,27.52,27.22,27.34,1414602,0
2014-09-24,27.39,27.58,27.32,27.53,1315857,0
2014-09-25,27.43,27.45,26.88,26.89,1232033,0
2014-09-26,26.84,26.97,26.64,26.73,906025,0
2014-09-29,26.5,26.97,26.34,26.76,1332416,0
2014-09-30,26.66,26.72,26,26.05,1785228,0
2014-10-01,26.03,26.45,25.72,25.88,2439954,0
2014-10-02,25.54,26.02,25.25,25.93,1904829,0
2014-10-03,26.16,26.26,25.96,26.19,1786325,0
2014-10-06,26.28,26.56,25.78,26.15,1621625,0
2014-10-07,26.03,26.17,25.82,25.86,2137448,0
2014-10-08,25.83,26.37,25.41,26.29,1314002,0
2014-10-09,26.2,26.23,25.19,25.28,1684690,0
2014-10-10,25.21,25.43,24.83,24.85,1395278,0
2014-10-13,24.68,24.76,24.03,24.06,2307952,0
2014-10-14,24.27,24.56,23.8,24.47,1979413,0
2014-10-15,24.1,24.72,23.97,24.43,2899857,0
2014-10-16,24.08,24.68,23.96,24.61,1481872,0
2014-10-17,24.97,25.37,24.81,25.14,1207525,0
2014-10-20,25.13,25.33,24.93,25.21,1570740,0
2014-10-21,25.36,26.38,25.36,26.35,1462309,0
2014-10-22,26.5,26.59,25.39,25.43,1315250,0
2014-10-23,25.62,25.92,25.58,25.67,1120296,0
2014-10-24,25.76,25.85,25.47,25.76,681962,0
2014-10-27,25.43,25.44,24.66,24.85,1310915,0
2014-10-28,24.95,26.05,24.85,25.98,1948131,0
2014-10-29,24.4,24.84,23.43,23.53,6219080,0
2014-10-30,23.38,25.12,23.31,24.96,3646186,0
2014-10-31,25.12,25.81,24.85,25.77,2685258,0
2014-11-03,25.86,26.02,25.54,25.73,2576140,0
2014-11-04,25.06,25.52,24.95,25.15,1406467,0
2014-11-05,25.3,25.76,25.1,25.61,1851332,0
2014-11-06,25.67,26,25.59,25.74,1455688,0
2014-11-07,25.8,26.06,25.71,26,1732109,0
2014-11-10,26.01,26.2,25.76,25.88,845423,0
2014-11-11,25.74,25.95,25.59,25.79,792203,0
2014-11-12,25.75,25.9,25.54,25.88,1329039,0
2014-11-13,25.82,25.92,25.36,25.55,825488,0
2014-11-14,25.43,25.7,25.25,25.46,934546,0
2014-11-17,25.61,25.76,25.5,25.65,1098595,0
2014-11-18,25.69,25.88,25.62,25.76,1336959,0
2014-11-19,25.94,25.94,25.59,25.72,1047342,0
2014-11-20,25.28,25.89,25.15,25.83,1340913,0
2014-11-21,26.25,26.49,25.9,26.1,1623865,0
2014-11-24,26.13,26.3,25.93,26.15,1461567,0
2014-11-25,26.15,26.29,25.94,26.1,932798,0
2014-11-26,26.12,26.22,25.74,25.82,573818,0
2014-11-28,25.74,25.74,25.35,25.64,502176,0
2014-12-01,25.46,25.75,25.27,25.65,997188,0
2014-12-02,25.7,25.9,25.57,25.74,974358,0
2014-12-03,25.77,26.31,25.73,26.21,1281213,0
2014-12-04,26.2,26.39,26.16,26.29,1364563,0
2014-12-05,26.2,26.44,26.06,26.44,2239578,0
2014-12-08,26.44,26.44,25.82,25.86,1626399,0
2014-12-09,25.55,25.86,25.38,25.85,1734802,0
2014-12-10,25.74,25.94,25.42,25.5,1307063,0
2014-12-11,25.75,25.8,24.73,24.86,1878121,0
2014-12-12,24.38,24.61,24.07,24.15,1719023,0
2014-12-15,24.3,24.54,24.06,24.09,1836030,0
2014-12-16,24.08,24.54,23.89,23.9,1613964,0
2014-12-17,23.97,24.68,23.83,24.63,2116093,0
2014-12-18,25.15,26.28,25.06,26.28,2173828,0
2014-12-19,26.38,27.06,26.16,27.01,3188489,0
2014-12-22,27,27.35,26.84,27.12,1434876,0
2014-12-23,27.15,27.33,27.1,27.24,1310936,0
2014-12-24,27.25,27.3,27.08,27.18,387996,0
2014-12-26,27.19,27.3,27.02,27.06,440574,0
2014-12-29,27,27.38,27,27.29,893460,0
2014-12-30,27.23,27.38,27.05,27.2,870036,0
2014-12-31,27.29,27.33,26.96,26.99,1248110,0
2015-01-02,27.08,27.24,26.36,26.75,873545,0
2015-01-05,26.52,26.52,25.51,25.7,866835,0
2015-01-06,25.71,25.71,24.79,25.36,2271781,0
2015-01-07,25.51,25.64,25.05,25.14,827002,0
2015-01-08,25.22,25.76,25.22,25.46,1584376,0
2015-01-09,25.42,25.5,24.85,24.89,1053687,0
2015-01-12,24.8,24.95,24.25,24.58,1152754,0
2015-01-13,24.78,24.96,24.09,24.41,1447104,0
2015-01-14,23.93,24.47,23.83,24.42,1353097,0
2015-01-15,24.45,24.56,23.54,23.57,1939379,0
2015-01-16,23.57,24.09,23.45,23.83,1421535,0
2015-01-20,23.85,23.89,23.04,23.31,1442531,0
2015-01-21,23.33,23.51,23.09,23.45,1745757,0
2015-01-22,23.64,24.38,23.58,24.23,1334506,0
2015-01-23,24.23,24.23,23.29,23.5,1407516,0
2015-01-26,23.42,23.54,23.26,23.45,1091343,0
2015-01-27,23.08,23.64,22.89,23.51,1337517,0
2015-01-28,23.61,23.66,22.97,23.04,1308336,0
2015-01-29,23.06,23.2,22.65,23.05,1849424,0
2015-01-30,22.85,23.62,22.71,23.35,2182756,0
2015-02-02,23.6,24.29,23.49,24.22,2363289,0
2015-02-03,24.4,25.33,24.11,24.37,4331730,0
2015-02-04,24.15,24.49,24.1,24.22,3029300,0
2015-02-05,24.47,25.19,24.36,25.11,2360058,0
2015-02-06,25.12,25.36,24.97,25.02,1576037,0
2015-02-09,24.89,25.31,24.83,25.18,1564018,0
2015-02-10,25.35,25.56,25.26,25.53,2190783,0
2015-02-11,25.49,25.56,25.21,25.48,1284011,0
2015-02-12,25.64,26.15,25.64,25.9,2057235,0
2015-02-13,26.02,26.39,26.02,26.36,1262823,0
2015-02-17,26.25,26.39,25.91,26.04,1410104,0
2015-02-18,25.93,26.54,25.91,26.52,1572884,0
2015-02-19,26.4,26.62,25.99,26.1,1555125,0
2015-02-20,26.03,26.13,25.69,25.9,1874046,0
2015-02-23,25.83,26.01,25.66,25.81,1672462,0
2015-02-24,25.81,26.35,25.76,26.25,1379384,0
2015-02-25,26.25,26.37,25.98,26.07,1207252,0
2015-02-26,26.1,26.48,26.09,26.27,1442001,0
2015-02-27,26.22,26.41,26.14,26.16,993967,0
2015-03-02,26.11,26.27,25.85,25.99,1216700,0
2015-03-03,25.87,25.89,25.58,25.82,873100,0
2015-03-04,25.7,25.7,25.06,25.11,2394800,0
2015-03-05,25.19,25.23,24.53,24.58,1671800,0
2015-03-06,24.49,24.49,23.95,23.99,2093600,0
2015-03-09,23.99,24.13,23.54,23.77,1856900,0
2015-03-10,23.48,23.54,23.15,23.35,2238100,0
2015-03-11,23.38,23.44,23.12,23.24,1527800,0
2015-03-12,23.15,23.5,23.08,23.24,1411000,0
2015-03-13,23.09,23.18,22.66,22.85,2185200,0
2015-03-16,22.98,23.23,22.78,23.2,2346800,0
2015-03-17,23.15,23.45,23.05,23.34,1285700,0
2015-03-18,23.23,24.11,23.21,23.97,1781900,0
2015-03-19,23.76,23.84,23.25,23.38,2006000,0
2015-03-20,23.46,23.59,23.27,23.56,1796400,0
2015-03-23,23.53,23.82,23.53,23.57,1241400,0
2015-03-24,23.53,23.76,23.34,23.68,986600,0
2015-03-25,23.66,23.7,23.2,23.2,1364800,0
2015-03-26,23.17,23.27,22.98,23.19,1489000,0
2015-03-27,23.21,23.26,22.95,23.18,1431300,0
2015-03-30,23.35,23.6,23.31,23.52,1486500,0
2015-03-31,23.22,23.36,22.94,23.32,1906224,0
2015-04-01,23.31,23.4,23.1,23.37,1292300,0
2015-04-02,23.31,23.65,23.2,23.54,978400,0
2015-04-06,23.65,24.18,23.54,24.07,2523000,0
2015-04-07,24.05,24.25,23.9,24.04,2035937,0
2015-04-08,24.1,24.68,24.05,24.49,2366100,0
2015-04-09,24.44,24.63,24.31,24.53,1618533,0
2015-04-10,24.53,24.57,24.34,24.42,1233700,0
2015-04-13,24.26,24.36,24.07,24.22,1262000,0
2015-04-14,24.22,24.32,24.06,24.19,1271000,0
2015-04-15,24.25,24.57,24.07,24.42,1722619,0
2015-04-16,24.33,24.4,23.99,24.2,1338266,0
2015-04-17,24,24.23,23.91,24.2,1432800,0
2015-04-20,24.27,24.43,24.2,24.27,1200150,0
2015-04-21,24.28,24.33,23.9,23.99,1820463,0
2015-04-22,24.04,24.29,23.83,24.25,1276456,0
2015-04-23,24.23,24.51,24.16,24.39,1206000,0
2015-04-24,24.43,24.6,24.37,24.54,1211889,0
2015-04-27,24.62,24.77,24.43,24.56,1183300,0
2015-04-28,24.49,25.17,24.49,25.14,2391511,0
2015-04-29,24.44,24.87,23.85,24.19,4918900,0
2015-04-30,23.65,24.01,23.55,23.91,4112400,0
2015-05-01,24.04,24.37,24.01,24.24,1796100,0
2015-05-04,24.53,25.15,24.5,24.92,2838600,0
2015-05-05,24.81,25.06,24.48,24.52,2633300,0
2015-05-06,24.6,24.7,23.87,24.13,2996257,0
2015-05-07,24.02,24.09,23.76,23.97,1984951,0
2015-05-08,24.33,24.41,24.07,24.31,1497900,0
2015-05-11,24.27,24.45,24.09,24.16,1766100,0
2015-05-12,24.02,24.1,23.75,23.79,1447424,0
2015-05-13,25.95,26.4,25.78,25.98,7858299,0
2015-05-14,26.16,26.37,25.55,25.84,2356400,0
2015-05-15,25.79,25.98,25.58,25.64,1765923,0
2015-05-18,25.75,25.9,25.65,25.84,1621469,0
2015-05-19,25.81,25.89,25.43,25.52,2054420,0
2015-05-20,25.56,25.65,24.83,25.04,2194516,0
2015-05-21,25.02,25.09,24.84,24.99,2101000,0
2015-05-22,25,25.07,24.75,24.77,1270400,0
2015-05-26,24.63,24.63,23.99,24.02,3646754,0
2015-05-27,24.02,24.22,23.93,24.14,2134800,0
2015-05-28,24.11,24.16,23.85,24,2284984,0
2015-05-29,23.91,24.06,23.73,23.9,9575700,0
2015-06-01,24.01,24.4,23.85,24.36,2488943,0
2015-06-02,24.32,24.65,24.29,24.45,1659262,0
2015-06-03,24.42,24.69,24.32,24.4,1044100,0
2015-06-04,24.29,24.35,24.15,24.25,1219200,0
2015-06-05,24,24.42,23.93,24.32,1177300,0
2015-06-08,24.33,24.38,24.17,24.23,1372400,0
2015-06-09,24.31,24.42,24.12,24.34,1212108,0
2015-06-10,24.49,24.65,24.26,24.54,1442106,0
2015-06-11,24.64,24.76,24.51,24.66,795285,0
2015-06-12,24.61,24.61,24.26,24.31,1325200,0
2015-06-15,24.25,24.26,23.83,23.9,2190600,0
2015-06-16,23.85,23.89,23.74,23.81,1695600,0
2015-06-17,23.9,23.99,23.7,23.94,1397800,0
2015-06-18,24.05,24.26,23.93,24.09,1123700,0
2015-06-19,23.95,24.18,23.91,24.12,2853300,0
2015-06-22,24.27,24.32,24.06,24.14,1376000,0
2015-06-23,24.12,24.31,24.06,24.23,783381,0
2015-06-24,24.16,24.25,23.84,23.9,1133800,0
2015-06-25,23.88,23.95,23.7,23.72,1341500,0
2015-06-26,23.7,23.73,23.48,23.67,3357400,0
2015-06-29,23.5,23.5,23.01,23.06,1873100,0
2015-06-30,23.23,23.31,22.87,22.94,2550294,0
2015-07-01,23.11,23.18,22.73,22.93,1743300,0
2015-07-02,22.96,23.11,22.71,22.91,1272800,0
2015-07-06,22.69,22.8,22.35,22.53,1498800,0
2015-07-07,22.46,22.63,21.99,22.63,1273100,0
2015-07-08,22.26,22.65,21.75,21.75,2079600,0
2015-07-09,22.08,22.14,21.89,22.05,1947700,0
2015-07-10,22.25,22.34,22.06,22.1,954900,0
2015-07-13,22.2,22.28,22.02,22.22,1253600,0
2015-07-14,22.09,22.27,21.97,22.19,718910,0
2015-07-15,22.15,22.21,21.9,22.05,1315302,0
2015-07-16,22.14,22.34,22.14,22.27,997100,0
2015-07-17,22.23,22.23,21.88,21.98,1098500,0
2015-07-20,21.93,21.96,21.69,21.72,1064100,0
2015-07-21,21.68,21.79,21.55,21.62,1947200,0
2015-07-22,21.53,21.61,21.41,21.49,1782500,0
2015-07-23,21.61,21.61,21.19,21.5,3122200,0
2015-07-24,21.43,21.56,20.81,20.84,3481600,0
2015-07-27,20.7,20.78,20.34,20.59,2925200,0
2015-07-28,20.78,21.01,20.52,20.96,1708800,0
2015-07-29,20.99,21.46,20.97,21.41,2523200,0
2015-07-30,21.45,21.57,20.85,21.49,2992900,0
2015-07-31,21.56,21.66,21.11,21.35,2116100,0
2015-08-03,21.27,21.38,20.75,20.82,1559416,0
2015-08-04,20.8,21.04,20.77,20.86,1216000,0
2015-08-05,21.03,21.42,20.86,21.13,2031100,0
2015-08-06,21.12,21.28,20.94,21.16,1263498,0
2015-08-07,21.1,21.22,20.78,20.9,1291700,0
2015-08-10,21.04,21.94,21.03,21.82,1851300,0
2015-08-11,21.56,21.76,21.39,21.64,1290659,0
2015-08-12,21.48,21.92,21.31,21.86,1567100,0
2015-08-13,21.77,21.87,21.45,21.5,983100,0
2015-08-14,21.48,22.12,21.36,22.1,1417100,0
2015-08-17,22.11,22.29,21.59,22.22,1763800,0
2015-08-18,22.2,22.24,21.97,22.08,940700,0
2015-08-19,21.93,21.96,21.45,21.72,985700,0
2015-08-20,21.52,21.67,21.06,21.09,1109400,0
2015-08-21,20.94,20.94,20.32,20.32,1891100,0
2015-08-24,19.5,20.94,19.5,19.74,3832217,0
2015-08-25,20.38,20.51,19.41,19.42,2943500,0
2015-08-26,19.91,20.01,19.43,19.82,2146100,0
2015-08-27,20.19,21.02,20.1,20.77,2277800,0
2015-08-28,20.63,20.99,20.46,20.82,1867900,0
2015-08-31,20.61,21.19,20.3,20.85,1937200,0
2015-09-01,20.39,20.54,19.78,19.99,1851600,0
2015-09-02,20.32,20.47,19.82,20.21,1727000,0
2015-09-03,20.26,20.69,20.03,20.49,1562300,0
2015-09-04,20.12,20.25,19.8,19.86,1408100,0
2015-09-08,20.33,20.96,20.28,20.93,1215800,0
2015-09-09,21.2,21.4,20.63,20.66,1588600,0
2015-09-10,20.73,20.83,20.44,20.51,1104781,0
2015-09-11,20.33,20.4,19.86,20.03,1327500,0
2015-09-14,19.95,20.1,19.57,20.08,1974100,0
2015-09-15,20.79,21.57,20.54,21.42,6426500,0
2015-09-16,21.46,21.78,21.3,21.67,4021200,0
2015-09-17,21.63,21.84,21.38,21.43,2233793,0
2015-09-18,21.22,21.57,20.94,21.43,2924600,0
2015-09-21,21.59,22.24,21.39,22.15,3419200,0
2015-09-22,21.76,21.9,21.48,21.6,2147000,0
2015-09-23,21.57,21.65,21.04,21.1,1260897,0
2015-09-24,20.82,20.92,20.51,20.84,1803004,0
2015-09-25,21.04,21.26,20.78,21.12,1923500,0
2015-09-28,20.99,20.99,20.57,20.64,1810038,0
2015-09-29,20.58,20.84,20.36,20.47,1474700,0
2015-09-30,20.69,20.83,20.33,20.72,1407800,0
2015-10-01,20.8,21.13,20.5,20.89,1475800,0
2015-10-02,20.7,21.41,20.49,21.4,2063000,0
2015-10-05,21.62,22.03,21.5,21.85,2185187,0
2015-10-06,21.85,22.04,21.52,21.9,1895300,0
2015-10-07,22,22.48,21.89,22.37,1813378,0
2015-10-08,22.29,23.48,22.27,23.4,2121300,0
2015-10-09,23.37,23.55,23.21,23.46,1610400,0
2015-10-12,23.51,23.51,23.19,23.38,823653,0
2015-10-13,23.24,23.54,23.12,23.21,1235600,0
2015-10-14,23.21,23.8,23.02,23.55,1628000,0
2015-10-15,23.65,23.84,23.25,23.79,1003700,0
2015-10-16,23.78,23.8,23.34,23.45,1378000,0
2015-10-19,23.45,23.62,23.21,23.39,622699,0
2015-10-20,23.34,23.69,23.3,23.57,605883,0
2015-10-21,23.54,23.67,23.09,23.13,986900,0
2015-10-22,23.31,23.87,23.29,23.83,1095300,0
2015-10-23,23.95,24.05,23.59,23.6,1324900,0
2015-10-26,23.53,23.66,23.38,23.4,993700,0
2015-10-27,23.22,23.22,22.4,22.66,1789900,0
2015-10-28,22.53,22.65,21.3,21.75,2618000,0
2015-10-29,21.53,21.79,21.41,21.44,1370600,0
2015-10-30,21.43,21.76,21.27,21.55,1467700,0
2015-11-02,21.42,21.94,21.42,21.79,1234133,0
2015-11-03,21.74,22.4,21.73,22.17,1901425,0
2015-11-04,22.25,22.31,21.89,21.92,1179492,0
2015-11-05,21.97,22.33,21.5,21.51,1522700,0
2015-11-06,21.36,21.5,21.03,21.26,1494100,0
2015-11-09,21.2,21.25,20.52,20.66,1062675,0
2015-11-10,20.56,20.56,19.94,20.11,1833200,0
2015-11-11,20.14,20.25,19.91,19.96,1206400,0
2015-11-12,19.82,19.82,18.76,18.8,2411200,0
2015-11-13,18.84,19.03,18.67,18.75,1716200,0
2015-11-16,18.74,19.07,18.62,19.02,1879700,0
2015-11-17,19.03,19.21,18.47,18.79,2449600,0
2015-11-18,18.83,18.97,18.62,18.83,1557400,0
2015-11-19,18.86,18.98,18.63,18.92,992400,0
2015-11-20,19.01,19.22,18.75,18.76,1017300,0
2015-11-23,18.81,19.36,18.8,19.19,1363700,0
2015-11-24,19.1,19.72,18.83,19.59,1835600,0
2015-11-25,19.52,19.59,19.21,19.31,942500,0
2015-11-27,19.3,19.39,19.01,19.24,395300,0
2015-11-30,19.24,19.44,19.1,19.29,1625700,0
2015-12-01,19.41,19.57,19.28,19.35,1051416,0
2015-12-02,19.31,19.54,18.9,18.91,1320709,0
2015-12-03,19.03,19.16,18.82,18.9,1227638,0
2015-12-04,18.92,19.34,18.86,19.3,1454000,0
2015-12-07,19.08,19.19,18.75,18.82,1334200,0
2015-12-08,18.59,18.66,18,18.03,1974538,0
2015-12-09,18.04,18.22,17.71,18,2955600,0
2015-12-10,18.02,18.36,17.77,18.16,2399100,0
2015-12-11,17.47,17.89,17.47,17.51,1827700,0
2015-12-14,17.46,17.62,17.05,17.21,2272107,0
2015-12-15,17.27,17.46,17.19,17.29,1719900,0
2015-12-16,17.34,17.5,17.15,17.36,2708300,0
2015-12-17,17.36,17.43,16.75,16.94,4396500,0
2015-12-18,16.82,17.2,16.75,17.06,3526600,0
2015-12-21,17.2,17.29,16.87,16.96,1685600,0
2015-12-22,16.96,17.11,16.85,17.01,1777565,0
2015-12-23,17.27,17.61,17.07,17.57,2271100,0
2015-12-24,17.6,17.76,17.395,17.66,618438,0
2015-12-28,17.55,17.57,17.25,17.47,1109503,0
2015-12-29,17.58,17.73,17.39,17.69,1102117,0
2015-12-30,17.63,17.8,17.47,17.52,998934,0
2015-12-31,17.46,17.64,17.37,17.42,1124693,0
2016-01-04,17.13,17.13,16.6301,17.06,1509637,0
2016-01-05,17.02,17.02,16.21,16.28,2044718,0
2016-01-06,16.09,16.14,15.76,15.85,1477839,0
2016-01-07,15.47,15.71,15.29,15.35,2174760,0
2016-01-08,15.35,15.5,14.98,15.02,2155824,0
2016-01-11,15,15.09,14.37,14.62,2034030,0
2016-01-12,14.77,14.89,13.86,14.11,3425287,0
2016-01-13,14.24,14.46,13.61,13.66,3064318,0
2016-01-14,13.73,13.93,13.4,13.8,2752166,0
2016-01-15,13.4,13.4,12.89,13.09,2529098,0
2016-01-19,13.34,13.34,12.33,12.59,3457800,0
2016-01-20,12.34,12.54,11.92,12.42,2914316,0
2016-01-21,12.47,12.8901,12.39,12.68,2322910,0
2016-01-22,12.94,13.2,12.62,12.87,1941455,0
2016-01-25,12.72,12.855,12.43,12.45,2081175,0
2016-01-26,12.65,13,12.6,12.99,3264650,0
2016-01-27,12.88,13.46,12.78,13.21,3445135,0
2016-01-28,13.37,13.51,12.52,12.59,2378486,0
2016-01-29,12.6,12.95,12.35,12.94,2620760,0
2016-02-01,12.73,12.77,12.36,12.66,2151608,0
2016-02-02,12.35,12.43,11.99,12.06,2112637,0
2016-02-03,12.06,12.34,11.58,12.33,2578929,0
2016-02-04,12.45,13.34,12.43,12.94,2779123,0
2016-02-05,12.89,13.34,12.81,12.9,1849328,0
2016-02-08,12.7,12.72,12.085,12.31,2459526,0
2016-02-09,12.11,13.77,12,13.54,5672357,0
2016-02-10,13.38,13.86,12.94,13.41,3693565,0
2016-02-11,13.17,13.415,12.375,12.58,3457230,0
2016-02-12,12.68,13.305,12.36,13.04,2963571,0
2016-02-16,13.28,13.72,12.65,13.62,2613048,0
2016-02-17,13.76,14.51,13.51,14.2,3902432,0
2016-02-18,14.24,14.98,14.09,14.86,4183579,0
2016-02-19,14.7,14.75,13.89,14.06,2260701,0
2016-02-22,14.44,15,14.34,14.94,2664296,0
2016-02-23,15.02,15.19,14.69,14.73,2400524,0
2016-02-24,14.41,15.37,14.14,15.34,2804899,0
2016-02-25,15.24,15.49,14.615,15.08,2563863,0
2016-02-26,15.27,15.45,15,15.18,1446970,0
2016-02-29,15.17,15.27,14.87,14.96,2836043,0
2016-03-01,15.26,15.39,14.02,14.54,4429470,0
2016-03-02,14.58,14.69,13.74,14.68,5477700,0
2016-03-03,14.7,15.24,14.49,15.22,3056770,0
2016-03-04,15.3,15.69,14.91,15.13,2477077,0
2016-03-07,15.07,15.44,14.745,15.05,2018769,0
2016-03-08,14.58,14.78,13.8577,14.01,2784885,0
2016-03-09,14.08,14.34,13.76,14.11,1999614,0
2016-03-10,14.11,14.235,13.79,14.16,2385481,0
2016-03-11,14.37,14.81,14.23,14.75,2919363,0
2016-03-14,14.69,15.25,14.62,15.11,3202675,0
2016-03-15,14.9,14.965,14.18,14.37,2697932,0
2016-03-16,14.35,15.09,14.22,14.98,2803529,0
2016-03-17,15.07,16.44,15.07,16.24,3926944,0
2016-03-18,16.54,16.64,15.87,16.15,4666054,0
2016-03-21,16.07,16.35,15.93,16.19,1710964,0
2016-03-22,15.94,16.44,15.845,16.29,1660082,0
2016-03-23,16.09,16.1701,15.79,15.8,1328802,0
2016-03-24,15.56,15.795,15.07,15.75,1377116,0
2016-03-28,15.78,15.9,15.5,15.85,1047989,0
2016-03-29,15.28,15.91,15.22,15.87,1984948,0
2016-03-30,15.98,16.04,15.42,15.74,1700338,0
2016-03-31,15.77,16.03,15.59,15.96,2138134,0
2016-04-01,15.75,16.12,15.56,16.09,1788573,0
2016-04-04,16.1,16.19,15.645,15.67,1365835,0
2016-04-05,15.49,15.6801,15.27,15.46,1383137,0
2016-04-06,16.03,16.42,16.02,16.33,2776917,0
2016-04-07,16.56,16.6,16.05,16.16,1786178,0
2016-04-08,16.43,16.72,16.235,16.34,1395931,0
2016-04-11,16.48,16.99,16.48,16.83,2335766,0
2016-04-12,16.89,17.11,16.76,17.03,1978415,0
2016-04-13,17.26,17.58,17.11,17.47,1870826,0
2016-04-14,17.53,17.68,17.2701,17.59,1838613,0
2016-04-15,17.54,17.725,17.51,17.7,1526250,0
2016-04-18,17.53,17.91,17.44,17.89,2098024,0
2016-04-19,17.94,18.17,17.84,18.04,1711342,0
2016-04-20,18.1,18.21,18.01,18.11,1839599,0
2016-04-21,18.18,18.43,17.95,18.02,1894448,0
2016-04-22,18.1,18.501,17.975,18.33,1816222,0
2016-04-25,18.23,18.325,17.63,17.81,1834788,0
2016-04-26,17.94,18.34,17.81,18.3,1625196,0
2016-04-27,18.31,18.505,18.3,18.46,2238007,0
2016-04-28,18.28,18.61,18.17,18.38,2306937,0
2016-04-29,18.42,18.56,18.27,18.46,2195282,0
2016-05-02,18.46,18.71,18.32,18.61,2407606,0
2016-05-03,19.06,19.64,18.62,19.2,4780650,0
2016-05-04,19.08,19.37,18.69,19.16,3795209,0
2016-05-05,19.32,19.4,18.8,18.81,3825537,0
2016-05-06,18.81,18.94,18.42,18.77,2788650,0
2016-05-09,18.48,18.625,18.23,18.54,1474943,0
2016-05-10,18.64,19.36,18.56,19.31,2421115,0
2016-05-11,19.3,19.66,19.03,19.42,1887371,0
2016-05-12,19.35,19.72,18.755,18.97,2259203,0
2016-05-13,18.95,19.1,18.35,18.43,2292386,0
2016-05-16,18.57,18.98,18.57,18.77,1007870,0
2016-05-17,18.74,19.16,18.59,18.78,1756275,0
2016-05-18,18.57,18.91,18.24,18.34,2053072,0
2016-05-19,18.1,18.2089,17.7,18.05,1363297,0
2016-05-20,18.14,18.495,18.14,18.41,1693480,0
2016-05-23,18.31,18.79,18.3,18.42,1662782,0
2016-05-24,18.52,18.73,18.37,18.62,1019711,0
2016-05-25,18.7,18.975,18.64,18.88,1021588,0
2016-05-26,18.96,19.04,18.48,18.48,984129,0
2016-05-27,18.57,18.98,18.55,18.91,981490,0
2016-05-31,18.94,19.09,18.82,18.9,875735,0
2016-06-01,18.7,18.9,18.335,18.88,1092306,0
2016-06-02,18.8,19.22,18.54,19.22,1102050,0
2016-06-03,19.26,19.39,18.84,19.38,1357952,0
2016-06-06,19.52,20.08,19.48,20.05,1816110,0
2016-06-07,20.15,20.33,19.88,20.18,2166523,0
2016-06-08,20.27,20.28,19.94,20.15,1304367,0
2016-06-09,19.9,19.93,19.65,19.92,1123451,0
2016-06-10,19.48,19.73,19.31,19.43,1535385,0
2016-06-13,19.32,19.46,19.16,19.18,1593221,0
2016-06-14,19.08,19.18,18.46,18.67,1781862,0
2016-06-15,18.7,18.97,18.47,18.64,1549455,0
2016-06-16,18.5,18.53,18.06,18.49,1181368,0
2016-06-17,18.54,19.13,18.41,18.89,2744562,0
2016-06-20,19.16,19.59,19.15,19.25,1442992,0
2016-06-21,19.26,19.45,19.08,19.32,1139040,0
2016-06-22,19.41,19.675,19.34,19.39,1292865,0
2016-06-23,19.73,19.975,19.65,19.8,1187482,0
2016-06-24,18.63,19.17,17.815,17.96,4925464,0
2016-06-27,17.61,17.75,16.18,16.33,2610318,0
2016-06-28,16.66,17.18,16.6296,17.18,3695228,0
2016-06-29,17.44,17.58,17.2,17.33,1803073,0
2016-06-30,17.38,18.03,17.09,18.01,2789630,0
2016-07-01,17.94,18.23,17.64,17.86,1623595,0
2016-07-05,17.67,17.79,16.72,16.83,1983190,0
2016-07-06,16.71,16.83,16.33,16.81,2881177,0
2016-07-07,16.91,17.43,16.79,16.94,1664909,0
2016-07-08,17.18,17.55,17.12,17.44,2113296,0
2016-07-11,17.6,17.75,17.47,17.57,1254303,0
2016-07-12,17.84,18.03,17.8,17.88,1345920,0
2016-07-13,17.96,18.06,17.74,17.94,1137958,0
2016-07-14,18.23,18.23,17.89,18.09,991475,0
2016-07-15,18.2,18.39,17.97,18.07,1393621,0
2016-07-18,18,18.16,17.66,18.13,895958,0
2016-07-19,17.64,17.91,17.58,17.72,893254,0
2016-07-20,17.72,18.27,17.65,18.21,875577,0
2016-07-21,18.21,18.55,18.13,18.32,1280622,0
2016-07-22,18.23,18.34,17.96,18.2,1852066,0
2016-07-25,18.17,18.52,18.08,18.51,2185398,0
2016-07-26,18.52,19.205,18.52,19.01,3565810,0
2016-07-27,19.02,19.205,18.605,19.1,2342508,0
2016-07-28,19.21,19.73,18.62,18.73,3007826,0
2016-07-29,18.63,18.81,18.15,18.79,2082700,0
2016-08-01,18.84,18.96,18.51,18.81,1212651,0
2016-08-02,18.82,18.82,18.1,18.23,1815029,0
2016-08-03,18.24,18.69,18.11,18.6,932504,0
2016-08-04,18.55,19.16,18.52,18.8,1826873,0
2016-08-05,18.99,19.32,18.86,19.12,1327966,0
2016-08-08,19.12,19.3,18.955,19.1,1374480,0
2016-08-09,19.16,19.16,18.67,18.69,1175584,0
2016-08-10,18.77,18.86,18.565,18.76,963100,0
2016-08-11,18.89,19.04,18.76,18.88,795857,0
2016-08-12,18.82,18.88,18.38,18.52,1154793,0
2016-08-15,18.62,19.035,18.62,18.87,838952,0
2016-08-16,18.85,18.95,18.62,18.71,1061114,0
2016-08-17,18.66,18.85,18.54,18.76,981614,0
2016-08-18,18.75,18.81,18.54,18.59,1352517,0
2016-08-19,18.42,18.43,18.135,18.4,1484898,0
2016-08-22,18.22,18.24,17.94,18.18,1225649,0
2016-08-23,18.32,18.54,18.27,18.33,1461156,0
2016-08-24,18.27,18.2896,17.8,17.9,1512413,0
2016-08-25,17.86,18.15,17.78,18.06,939143,0
2016-08-26,18.15,18.45,17.83,17.95,1216514,0
2016-08-29,18,18.24,17.98,18.11,783584,0
2016-08-30,18.05,18.3,17.965,18.22,868734,0
2016-08-31,18.16,18.16,17.76,17.93,1074669,0
2016-09-01,17.95,18,17.56,17.78,1110922,0
2016-09-02,17.95,18.09,17.87,18.06,733460,0
2016-09-06,18.09,18.29,17.935,18.29,863806,0
2016-09-07,18.22,18.5,18.18,18.47,987905,0
2016-09-08,18.41,18.62,18.3,18.33,1473824,0
2016-09-09,18.15,18.18,17.39,17.4,1824592,0
2016-09-12,17.14,17.79,17.06,17.73,1352674,0
2016-09-13,17.42,17.57,17.035,17.2,1214699,0
2016-09-14,17.22,17.31,16.96,17.14,1220764,0
2016-09-15,17.15,18.02,17.08,17.98,2640442,0
2016-09-16,17.4,17.82,17.07,17.32,2675014,0
2016-09-19,17.52,17.67,17.03,17.2,1763443,0
2016-09-20,17.32,17.3755,17.185,17.3,945579,0
2016-09-21,17.43,17.72,17.295,17.72,1059358,0
2016-09-22,17.94,18.17,17.88,18.14,1378369,0
2016-09-23,18.1,18.26,18.02,18.11,1316476,0
2016-09-26,18.04,18.185,17.67,17.7,1525758,0
2016-09-27,17.64,18.06,17.5375,17.91,1699216,0
2016-09-28,18.01,18.62,17.94,18.57,2185623,0
2016-09-29,18.47,18.94,18.245,18.26,2501980,0
2016-09-30,18.37,18.65,18.16,18.39,1832181,0
2016-10-03,18.35,18.47,18.035,18.11,942493,0
2016-10-04,18.14,18.34,17.84,17.98,1437233,0
2016-10-05,18.21,18.52,18.09,18.32,1346402,0
2016-10-06,18.26,18.565,18.22,18.26,1404830,0
2016-10-07,18.26,18.3,17.7,17.7,1397497,0
2016-10-10,17.88,18.06,17.64,17.68,1409924,0
2016-10-11,17.56,17.63,17.35,17.5,1451990,0
2016-10-12,17.5,17.685,17.21,17.3,2140946,0
2016-10-13,17.01,17.17,16.8,17.03,1545955,0
2016-10-14,17.19,17.35,16.99,17.01,1430440,0
2016-10-17,17,17.22,16.985,17.02,1613489,0
2016-10-18,17.37,17.51,17.245,17.37,992406,0
2016-10-19,17.39,17.59,17.1,17.59,919748,0
2016-10-20,17.51,17.51,17.24,17.24,1197595,0
2016-10-21,17.03,17.27,16.89,17.24,1312806,0
2016-10-24,17.39,17.41,17.02,17.17,1069443,0
2016-10-25,17.21,17.26,16.905,17,2645879,0
2016-10-26,17.94,19.455,17.57,18.83,8633831,0
2016-10-27,19.18,19.57,18.74,19.46,5067226,0
2016-10-28,19.47,19.94,19.19,19.31,3064817,0
2016-10-31,19.35,19.595,19.25,19.3,2493562,0
2016-11-01,19.44,19.44,18.58,18.68,3434298,0
2016-11-02,18.61,18.98,18.495,18.6,1543756,0
2016-11-03,18.61,18.79,18.425,18.48,1144544,0
2016-11-04,18.58,18.87,18.35,18.41,1700707,0
2016-11-07,18.94,19.08,18.8,18.96,2079260,0
2016-11-08,18.82,19.24,18.68,19.07,1446008,0
2016-11-09,17.89,18.939,17.75,18.69,3334912,0
2016-11-10,18.88,19.41,18.77,18.93,2816820,0
2016-11-11,18.84,18.94,18.34,18.73,2078936,0
2016-11-14,18.89,19.22,18.74,18.76,1938817,0
2016-11-15,18.72,19.07,18.56,19.05,1667593,0
2016-11-16,18.93,19.06,18.52,18.72,1795795,0
2016-11-17,19.03,19.03,18.575,18.81,2037487,0
2016-11-18,18.77,18.83,18.28,18.37,1980050,0
2016-11-21,18.37,18.86,18.35,18.73,1657732,0
2016-11-22,18.5,18.57,18.04,18.56,2295658,0
2016-11-23,18.48,18.68,18.41,18.52,1192163,0
2016-11-25,18.55,18.7,18.27,18.35,521765,0
2016-11-28,18.29,18.45,17.92,18.11,2065656,0
2016-11-29,18.02,18.29,17.9001,18.1,2220625,0
2016-11-30,18.32,18.66,18.02,18.37,4936156,0
2016-12-01,18.52,19.11,18.27,18.37,41009984,0
2016-12-02,18.33,18.61,18.05,18.13,2655472,0
2016-12-05,18.24,18.27,17.61,17.9,3065174,0
2016-12-06,17.84,18.505,17.81,18.4,4494438,0
2016-12-07,18.36,18.72,18.135,18.6,2639541,0
2016-12-08,19.04,19.04,18.46,18.54,1833159,0
2016-12-09,18.53,18.65,18.2866,18.52,1928720,0
2016-12-12,18.63,18.81,18.02,18.1,2032794,0
2016-12-13,18.18,18.29,17.7,18.2,1601484,0
2016-12-14,18,18.385,17.835,17.86,1995634,0
2016-12-15,17.88,18.065,17.5,17.57,2515584,0
2016-12-16,17.6,17.93,17.6,17.67,3023825,0
2016-12-19,17.7,18.1,17.65,17.85,2104037,0
2016-12-20,17.96,18.03,17.735,17.77,1426497,0
2016-12-21,18.04,18.73,18.02,18.52,3873486,0
2016-12-22,18.36,18.51,17.84,17.95,1694912,0
2016-12-23,17.95,18.0965,17.8389,18.07,862441,0
2016-12-27,18.12,18.32,17.935,18.13,1129233,0
2016-12-28,18.26,18.38,17.7,17.79,1527943,0
2016-12-29,17.8,17.99,17.555,17.74,1163027,0
2016-12-30,17.8,17.85,17.31,17.41,1795809,0
2017-01-03,17.7,18.04,17.6,17.95,1968073,0
2017-01-04,18.07,18.65,18.07,18.59,1786679,0
2017-01-05,18.59,18.6,18.03,18.22,1613155,0
2017-01-06,18.21,18.53,18.13,18.47,1087458,0
2017-01-09,18.35,18.43,18.12,18.24,1173935,0
2017-01-10,18.36,18.8,18.3522,18.72,1291485,0
2017-01-11,18.75,18.94,18.634,18.9,1272371,0
2017-01-12,18.93,19.075,18.53,19.04,1146991,0
2017-01-13,19.11,19.34,19.03,19.25,1159231,0
2017-01-17,19.26,19.41,19,19.3,1297601,0
2017-01-18,19.31,19.58,19.22,19.52,1126425,0
2017-01-19,19.57,19.63,19.09,19.18,742332,0
2017-01-20,19.22,19.35,19.1,19.28,909601,0
2017-01-23,19.27,19.37,18.745,19.18,1589214,0
2017-01-24,19.3,19.85,19.3,19.67,1007282,0
2017-01-25,19.78,19.85,19.38,19.61,1346943,0
2017-01-26,19.53,19.7,19.14,19.29,994805,0
2017-01-27,19.31,19.3385,18.98,19.07,1353008,0
2017-01-30,18.94,19.02,18.57,19.02,1522656,0
2017-01-31,18.99,18.99,18.39,18.9,2196591,0
2017-02-01,19.14,19.87,18.865,19.83,3619997,0
2017-02-02,19.38,19.66,18.78,19.34,3193066,0
2017-02-03,19.41,19.65,19.18,19.24,1409821,0
2017-02-06,19.17,19.57,19.15,19.53,1570255,0
2017-02-07,19.69,19.835,19.5,19.58,1643369,0
2017-02-08,19.62,19.79,19.46,19.69,1265563,0
2017-02-09,19.71,19.93,19.53,19.9,1298881,0
2017-02-10,20.15,20.3,19.85,19.88,1372398,0
2017-02-13,20.07,20.21,19.87,20,1016228,0
2017-02-14,19.95,20.07,19.76,19.92,1357414,0
2017-02-15,19.83,19.96,19.66,19.76,928061,0
2017-02-16,19.76,19.9599,19.55,19.65,973341,0
2017-02-17,19.57,19.6332,19.28,19.48,964577,0
2017-02-21,19.52,19.84,19.52,19.75,976872,0
2017-02-22,19.58,19.66,19.45,19.54,1043322,0
2017-02-23,19.68,20.15,19.63,19.99,2254511,0
2017-02-24,19.76,20.125,19.72,19.98,1433522,0
2017-02-27,19.97,20.28,19.93,20.07,1109835,0
2017-02-28,19.97,20.01,19.73,19.8,1832179,0
2017-03-01,20.03,20.74,20.03,20.46,1999802,0
2017-03-02,20.39,20.44,20.15,20.28,1482845,0
2017-03-03,20.25,20.46,19.965,20.16,1202677,0
2017-03-06,20.05,20.15,19.79,19.97,1817832,0
2017-03-07,19.91,19.95,19.39,19.46,1495531,0
2017-03-08,19.5,19.71,19.4,19.43,1305849,0
2017-03-09,19.17,19.47,19.12,19.36,1527138,0
2017-03-10,19.63,19.93,19.35,19.37,1582019,0
2017-03-13,19.48,19.55,19.28,19.45,1054494,0
2017-03-14,19.3,20.3,19.19,19.46,1615001,0
2017-03-15,19.81,20.14,19.65,20.09,1923692,0
2017-03-16,20.22,20.51,20.12,20.35,1229778,0
2017-03-17,20.35,20.48,20.25,20.39,1262142,0
2017-03-20,20.04,20.47,20.04,20.29,1023117,0
2017-03-21,20.44,20.44,19.78,19.93,1574497,0
2017-03-22,19.93,20.225,19.8,20.21,903419,0
2017-03-23,20.23,20.52,20.13,20.24,1053815,0
2017-03-24,20.29,20.48,20.01,20.13,726806,0
2017-03-27,19.75,20.16,19.59,20.1,833655,0
2017-03-28,20.07,20.395,19.95,20.18,1397664,0
2017-03-29,20.14,20.22,19.99,20.09,704720,0
2017-03-30,20.09,20.44,20.09,20.36,641183,0
2017-03-31,20.31,20.46,20.29,20.38,888739,0
2017-04-03,20.41,20.64,20.04,20.27,1392142,0
2017-04-04,20.16,20.51,20.1,20.43,1455111,0
2017-04-05,20.42,20.58,20.08,20.09,2216426,0
2017-04-06,20.1,20.46,20.03,20.35,1061040,0
2017-04-07,20.28,20.42,20.195,20.24,1170814,0
2017-04-10,20.27,20.51,20.22,20.39,871077,0
2017-04-11,20.42,20.45,20.2,20.41,1003143,0
2017-04-12,20.38,20.38,19.89,20.07,875312,0
2017-04-13,20.06,20.21,19.86,19.87,947520,0
2017-04-17,19.95,20.23,19.91,20.21,799626,0
2017-04-18,20.03,20.35,20.025,20.32,1095704,0
2017-04-19,20.45,20.65,20.43,20.57,1459282,0
2017-04-20,20.71,20.79,20.46,20.59,1177882,0
2017-04-21,20.54,20.64,20.39,20.51,1101599,0
2017-04-24,20.84,21.41,20.81,21.34,2045647,0
2017-04-25,21.89,22.46,21.72,21.98,2835728,0
2017-04-26,22.12,22.46,21.75,21.81,2361178,0
2017-04-27,21.94,22.05,21.72,21.89,1710159,0
2017-04-28,21.97,21.97,21.68,21.82,1509389,0
2017-05-01,21.99,22.18,21.73,21.9,1311640,0
2017-05-02,21.94,22,21.64,21.73,1782957,0
2017-05-03,21.58,21.75,21.395,21.53,1159786,0
2017-05-04,21.53,21.63,21.26,21.38,1461998,0
2017-05-05,21.52,21.75,21.51,21.71,912630,0
2017-05-08,21.67,21.74,21.46,21.57,1200116,0
2017-05-09,21.57,21.78,21.43,21.71,1620321,0
2017-05-10,21.69,22.43,21.66,22.28,1748060,0
2017-05-11,22.2,22.26,21.98,22.16,1191636,0
2017-05-12,22.05,22.13,21.98,21.99,791963,0
2017-05-15,22.13,22.44,21.99,22.31,848516,0
2017-05-16,22.41,22.61,22.35,22.61,1172821,0
2017-05-17,22.3,22.37,22.12,22.18,1274978,0
2017-05-18,21.85,21.85,20.82,21.5,1660643,0
2017-05-19,21.55,21.87,21.48,21.73,896127,0
2017-05-22,21.74,22.04,21.65,21.98,804353,0
2017-05-23,22.1,22.15,21.97,22.07,1159050,0
2017-05-24,22.04,22.25,22.02,22.23,806431,0
2017-05-25,22.25,22.53,22.1422,22.46,933573,0
2017-05-26,22.48,22.57,22.35,22.46,644314,0
2017-05-30,22.44,22.91,22.44,22.76,1469159,0
2017-05-31,22.77,22.839,22.465,22.57,852345,0
2017-06-01,22.63,23.1101,22.63,22.92,1339841,0
2017-06-02,22.96,23.17,22.83,23.03,848867,0
2017-06-05,23.03,23.34,22.885,22.96,970785,0
2017-06-06,22.81,22.925,22.63,22.89,1550251,0
2017-06-07,22.9,23.02,22.51,22.58,1412334,0
2017-06-08,22.5,22.5,22.06,22.26,1929059,0
2017-06-09,22.31,22.61,22.24,22.44,810279,0
2017-06-12,22.3,22.81,22.3,22.77,1413852,0
2017-06-13,22.92,23,22.6,22.95,1263558,0
2017-06-14,23.12,23.13,22.69,22.76,698298,0
2017-06-15,22.5,22.815,22.44,22.81,785400,0
2017-06-16,22.78,22.84,22.455,22.84,1360375,0
2017-06-19,22.97,23.21,22.785,23.19,840292,0
2017-06-20,23.05,23.13,22.92,22.99,714708,0
2017-06-21,23.01,23.07,22.78,22.85,728936,0
2017-06-22,22.82,22.95,22.68,22.74,562588,0
2017-06-23,22.8,23.03,22.6,23.03,2174744,0
2017-06-26,22.98,23.46,22.92,23.44,1106682,0
2017-06-27,23.5,23.5,23.115,23.28,1232462,0
2017-06-28,23.41,23.8803,23.356,23.65,1283826,0
2017-06-29,23.71,23.82,23.36,23.76,1639514,0
2017-06-30,23.76,24.08,23.76,23.92,1205150,0
2017-07-03,23.91,23.98,23.7678,23.87,514221,0
2017-07-05,23.86,24,23.7,23.77,730729,0
2017-07-06,23.63,23.91,23.59,23.65,1189675,0
2017-07-07,23.79,24.065,23.745,24.04,719926,0
2017-07-10,24,24.25,23.76,24.14,1373964,0
2017-07-11,24.13,24.365,23.98,24.3,1083465,0
2017-07-12,24.53,24.78,24.405,24.51,1330412,0
2017-07-13,24.58,24.67,24.31,24.4,827314,0
2017-07-14,24.65,25.005,24.61,24.78,648980,0
2017-07-17,24.79,24.811,24.48,24.68,1196918,0
2017-07-18,24.67,24.82,24.58,24.78,820497,0
2017-07-19,24.91,24.97,24.79,24.84,762279,0
2017-07-20,24.85,24.9,24.6,24.65,692182,0
2017-07-21,24.56,24.775,24.44,24.69,1012167,0
2017-07-24,24.68,24.83,24.3339,24.52,963987,0
2017-07-25,24.78,24.91,24.55,24.63,1296954,0
2017-07-26,24.66,24.66,24.05,24.11,1141631,0
2017-07-27,24.07,24.16,23.705,24.14,2073423,0
2017-07-28,24.05,24.1,23.73,23.96,1182265,0
2017-07-31,24.04,24.19,23.78,23.9,1346403,0
2017-08-01,24.14,25.02,24.02,24.72,2500585,0
2017-08-02,24.76,24.84,24.47,24.78,1421245,0
2017-08-03,24.75,24.9,24.4,24.51,1143113,0
2017-08-04,24.55,24.63,23.7901,23.9,1625334,0
2017-08-07,23.91,24.385,23.91,24.26,1462569,0
2017-08-08,24.23,24.64,24.05,24.32,1293366,0
2017-08-09,24.16,24.56,23.715,23.91,1045426,0
2017-08-10,23.75,23.86,23.37,23.45,1122336,0
2017-08-11,23.04,23.54,22.66,23.45,883660,0
2017-08-14,23.67,24.02,23.67,23.97,816115,0
2017-08-15,24.08,24.18,23.83,23.94,925581,0
2017-08-16,24.03,24.1875,23.98,24.11,1003569,0
2017-08-17,24.07,24.3,24.01,24.02,1310116,0
2017-08-18,23.9,24.055,23.71,23.9,1062172,0
2017-08-21,23.84,23.95,23.12,23.18,991114,0
2017-08-22,23.23,23.51,23.17,23.43,846505,0
2017-08-23,23.33,23.59,23.3,23.52,1391230,0
2017-08-24,23.74,23.925,23.615,23.91,987707,0
2017-08-25,24.04,24.15,23.8934,24.08,845075,0
2017-08-28,24.13,24.25,23.85,24.02,976134,0
2017-08-29,23.71,24.15,23.64,24.12,983869,0
2017-08-30,24.04,24.51,23.99,24.49,1043380,0
2017-08-31,24.6,24.84,24.57,24.64,1504867,0
2017-09-01,24.76,25.01,24.73,24.91,1015189,0
2017-09-05,24.94,25.04,24.43,24.49,1524302,0
2017-09-06,24.5,24.5,23.56,23.7,1844598,0
2017-09-07,23.8,24.18,23.51,24,1489741,0
2017-09-08,24,24.16,23.82,24.09,1212805,0
2017-09-11,24.32,25.02,24.17,24.78,2058461,0
2017-09-12,24.86,25.08,24.7,24.71,1274105,0
2017-09-13,24.83,24.98,24.66,24.78,1300834,0
2017-09-14,24.7,24.85,24.31,24.84,1588004,0
2017-09-15,24.82,24.86,24.37,24.65,1436482,0
2017-09-18,24.81,24.84,24.54,24.57,1655095,0
2017-09-19,24.61,24.62,24.08,24.14,1827247,0
2017-09-20,24.14,24.57,24.07,24.44,1349309,0
2017-09-21,24.4,24.5,24.21,24.21,698738,0
2017-09-22,24.15,24.35,23.74,24.28,1466231,0
2017-09-25,24.25,24.36,24.04,24.05,1119585,0
2017-09-26,24.28,24.41,24.21,24.21,1203111,0
2017-09-27,24.35,24.49,23.87,24.42,1532620,0
2017-09-28,24.44,25.24,24.32,25.22,1859021,0
2017-09-29,25.16,25.25,24.93,25.16,1096743,0
2017-10-02,25.09,25.32,25.04,25.17,1261495,0
2017-10-03,25.18,25.5,25.18,25.48,790028,0
2017-10-04,25.59,25.59,25.31,25.42,1083173,0
2017-10-05,25.43,25.59,25.42,25.48,674069,0
2017-10-06,25.25,25.53,25.09,25.44,779058,0
2017-10-09,25.4,25.54,25.32,25.43,658636,0
2017-10-10,25.59,25.73,25.35,25.68,765200,0
2017-10-11,25.71,25.9,25.54,25.68,1205721,0
2017-10-12,25.58,25.68,25.33,25.43,859016,0
2017-10-13,25.55,25.9,25.53,25.56,703399,0
2017-10-16,25.56,25.66,25.36,25.63,963522,0
2017-10-17,25.66,25.71,25.34,25.45,647469,0
2017-10-18,25.48,25.73,25.34,25.34,979810,0
2017-10-19,25.26,25.7,25.1362,25.66,1561761,0
2017-10-20,25.7,25.84,25.27,25.59,1411839,0
2017-10-23,25.55,25.55,25.1,25.13,1138848,0
2017-10-24,24.35,24.56,23.6059,24.35,3498639,0
2017-10-25,24.64,24.64,23.22,23.46,2763069,0
2017-10-26,23.54,23.91,23.38,23.73,1914037,0
2017-10-27,23.67,23.96,23.46,23.91,1478329,0
2017-10-30,23.75,23.98,23.59,23.71,1292378,0
2017-10-31,23.81,23.96,23.61,23.89,1621239,0
2017-11-01,24.24,24.44,23.9,24.05,1208183,0
2017-11-02,23.97,24.22,23.75,23.82,1352088,0
2017-11-03,23.89,24.04,23.79,23.89,807876,0
2017-11-06,24.05,24.4,23.99,24.34,1233586,0
2017-11-07,24.37,24.42,23.65,23.86,1352639,0
2017-11-08,23.71,23.9,23.6,23.7,832523,0
2017-11-09,23.46,23.46,22.97,23.34,1290546,0
2017-11-10,23.34,23.5,23.16,23.31,1053356,0
