Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.86,8,7.75,8,478800,0
2005-02-28,7.97,8.05,7.75,7.85,325600,0
2005-03-01,7.85,7.86,7.3,7.57,1058000,0
2005-03-02,7.47,7.71,7.46,7.66,567000,0
2005-03-03,7.65,7.72,7.55,7.62,606800,0
2005-03-04,7.63,7.75,7.55,7.6,1119600,0
2005-03-07,7.61,7.74,7.59,7.64,924100,0
2005-03-08,7.64,7.66,7.38,7.39,493300,0
2005-03-09,7.35,7.6,7.31,7.48,851800,0
2005-03-10,7.48,7.62,7.31,7.36,840400,0
2005-03-11,7.35,7.55,7.34,7.53,800100,0
2005-03-14,7.5,7.58,7.38,7.44,399500,0
2005-03-15,7.25,7.49,7.25,7.34,1029800,0
2005-03-16,7.3,7.45,7.26,7.36,333400,0
2005-03-17,7.32,7.57,7.25,7.5,590600,0
2005-03-18,7.51,7.58,7.4,7.52,1385200,0
2005-03-21,7.51,7.56,7.47,7.5,505300,0
2005-03-22,7.49,7.9,7.45,7.77,754000,0
2005-03-23,7.71,7.76,7.5,7.52,496500,0
2005-03-24,7.5,7.67,7.5,7.5,409200,0
2005-03-28,7.57,7.7,7.51,7.63,425000,0
2005-03-29,7.57,7.73,7.5,7.54,488700,0
2005-03-30,7.52,7.65,7.5,7.64,310900,0
2005-03-31,7.59,7.63,7.47,7.63,515900,0
2005-04-01,7.68,7.74,7.5,7.6,399900,0
2005-04-04,7.57,7.75,7.51,7.65,367500,0
2005-04-05,7.63,7.8,7.57,7.66,233600,0
2005-04-06,7.64,7.7,7.6,7.66,455500,0
2005-04-07,7.65,7.87,7.59,7.87,514700,0
2005-04-08,7.82,7.97,7.75,7.9,478100,0
2005-04-11,7.87,8.01,7.81,7.96,401600,0
2005-04-12,7.9,8.36,7.85,8.26,1452400,0
2005-04-13,8.26,8.28,7.87,7.9,657500,0
2005-04-14,7.89,8.05,7.73,7.83,343500,0
2005-04-15,7.84,7.87,7.65,7.65,228500,0
2005-04-18,7.57,7.81,7.55,7.8,430300,0
2005-04-19,7.82,8.03,7.8,7.96,372600,0
2005-04-20,7.92,8.05,7.76,7.77,568400,0
2005-04-21,7.84,8,7.84,7.89,336200,0
2005-04-22,7.83,7.98,7.72,7.81,419100,0
2005-04-25,7.81,7.94,7.75,7.93,245200,0
2005-04-26,7.86,8.05,7.76,7.77,483400,0
2005-04-27,7.76,7.89,7.65,7.85,453600,0
2005-04-28,7.86,7.86,7.7,7.78,682800,0
2005-04-29,7.78,7.99,7.7,7.98,341000,0
2005-05-02,7.97,8.02,7.85,8.01,386600,0
2005-05-03,7.99,8.13,7.98,8.07,666400,0
2005-05-04,8.06,8.17,8.03,8.04,375500,0
2005-05-05,8.05,8.65,8.05,8.6,1465400,0
2005-05-06,8.61,8.8,8.4,8.75,633000,0
2005-05-09,8.69,9,8.67,9,960100,0
2005-05-10,8.9,8.93,8.55,8.55,518100,0
2005-05-11,8.57,8.75,8.57,8.72,2372200,0
2005-05-12,8.78,8.84,8.45,8.56,803600,0
2005-05-13,8.66,8.7,8.3,8.43,2015800,0
2005-05-16,8.55,8.75,8.42,8.73,574500,0
2005-05-17,8.68,8.88,8.61,8.85,727400,0
2005-05-18,8.83,8.85,8.68,8.84,1202200,0
2005-05-19,8.81,9.38,8.81,9.36,1219600,0
2005-05-20,9.3,9.45,9.18,9.23,452300,0
2005-05-23,9.22,9.36,9.05,9.26,1269500,0
2005-05-24,9.11,9.24,8.98,9.03,600900,0
2005-05-25,8.94,9.02,8.76,8.92,898200,0
2005-05-26,8.98,9.19,8.98,9.05,858300,0
2005-05-27,9.07,9.19,9,9.05,433700,0
2005-05-31,9.09,9.15,8.96,9.03,394600,0
2005-06-01,9,9.24,8.95,9.22,887300,0
2005-06-02,9.22,9.52,9.15,9.51,1391300,0
2005-06-03,9.45,9.52,9.12,9.18,743800,0
2005-06-06,9.05,9.1,8.88,8.9,750900,0
2005-06-07,8.9,9,8.84,8.85,683400,0
2005-06-08,8.87,8.98,8.82,8.85,609900,0
2005-06-09,8.86,9.04,8.8,8.97,627200,0
2005-06-10,8.99,9.05,8.85,8.9,686700,0
2005-06-13,8.9,9.1,8.9,9.01,758200,0
2005-06-14,8.99,9.08,8.96,9.07,806000,0
2005-06-15,9.08,9.29,9.08,9.25,695200,0
2005-06-16,9.29,9.54,9.16,9.52,878500,0
2005-06-17,9.57,9.64,9.44,9.44,1232500,0
2005-06-20,9.35,9.43,9.25,9.34,374200,0
2005-06-21,9.3,9.3,8.9,8.97,1517500,0
2005-06-22,9.02,9.13,8.8,9.08,1934400,0
2005-06-23,9.13,9.2,8.81,8.89,1453900,0
2005-06-24,8.9,9.04,8.75,8.83,2977600,0
2005-06-27,8.82,8.83,8.5,8.59,1769400,0
2005-06-28,8.68,8.75,8.6,8.72,1496300,0
2005-06-29,8.74,8.85,8.72,8.8,1766400,0
2005-06-30,8.84,8.9,8.78,8.8,970400,0
2005-07-01,8.85,8.89,8.78,8.85,611500,0
2005-07-05,8.83,8.99,8.8,8.94,766100,0
2005-07-06,8.94,8.98,8.81,8.88,759400,0
2005-07-07,8.84,8.91,8.79,8.9,1688600,0
2005-07-08,8.9,9.03,8.9,8.99,1584400,0
2005-07-11,9,9.1,8.91,9.05,2361000,0
2005-07-12,9.05,9.17,9.02,9.09,1124400,0
2005-07-13,9.09,9.14,9.05,9.1,1552200,0
2005-07-14,9.12,9.17,9.07,9.1,945000,0
2005-07-15,9.03,9.14,9.02,9.08,769400,0
2005-07-18,9.08,9.4,9.08,9.3,1634700,0
2005-07-19,9.31,9.75,9.22,9.66,2234900,0
2005-07-20,9.65,9.93,9.57,9.89,845500,0
2005-07-21,9.95,9.95,9.63,9.69,649100,0
2005-07-22,9.68,10.18,9.68,10.07,1770200,0
2005-07-25,10.02,10.14,9.95,9.99,1038700,0
2005-07-26,9.95,10.25,9.95,10.13,780600,0
2005-07-27,10.2,10.34,10.05,10.28,596300,0
2005-07-28,10.38,10.54,10.32,10.4,735100,0
2005-07-29,10.44,10.7,10.43,10.52,714600,0
2005-08-01,10.52,10.64,10.38,10.58,691500,0
2005-08-02,10.55,10.73,10.53,10.64,695500,0
2005-08-03,10.6,10.75,10.36,10.73,814600,0
2005-08-04,10.5,10.6,10.23,10.25,1054900,0
2005-08-05,10.98,11.12,10.58,10.87,1917800,0
2005-08-08,10.95,11.01,10.37,10.45,1080600,0
2005-08-09,10.48,10.54,10.34,10.44,539100,0
2005-08-10,10.44,10.69,10.44,10.6,1122700,0
2005-08-11,10.65,10.96,10.64,10.85,785800,0
2005-08-12,10.8,11,10.65,10.92,643700,0
2005-08-15,10.82,11.07,10.77,11.01,1229300,0
2005-08-16,10.92,11.02,10.65,10.73,689900,0
2005-08-17,10.66,11.02,10.66,10.85,594600,0
2005-08-18,10.75,10.75,10.39,10.6,680600,0
2005-08-19,10.6,10.91,10.5,10.81,875400,0
2005-08-22,10.83,11.01,10.79,11,707800,0
2005-08-23,11.02,11.07,10.66,10.83,420200,0
2005-08-24,10.8,11.04,10.65,10.74,465300,0
2005-08-25,10.78,10.89,10.69,10.78,424600,0
2005-08-26,10.77,10.82,10.41,10.5,917800,0
2005-08-29,10.52,11.22,10.52,11.15,1554000,0
2005-08-30,11.3,11.93,11.3,11.65,3612200,0
2005-08-31,11.85,12.09,11.84,12,3119600,0
2005-09-01,12.02,12.14,11.95,12.05,1528000,0
2005-09-02,12.1,12.1,11.6,11.74,1190400,0
2005-09-06,11.7,12.12,11.7,12.1,1115700,0
2005-09-07,12.1,12.29,11.96,12.1,1166300,0
2005-09-08,12,12.3,11.96,12.16,729600,0
2005-09-09,12.2,12.3,12.08,12.2,1132600,0
2005-09-12,12.29,13.14,12.1,12.88,1679100,0
2005-09-13,12.91,12.92,12.59,12.73,808500,0
2005-09-14,12.71,12.84,12.45,12.47,384300,0
2005-09-15,12.48,12.73,12.44,12.5,612700,0
2005-09-16,12.58,12.58,12.11,12.44,2427300,0
2005-09-19,12.5,12.51,12.15,12.23,685800,0
2005-09-20,12.2,12.45,11.95,12.2,1720500,0
2005-09-21,12.1,12.66,12.05,12.51,1180400,0
2005-09-22,12.8,12.84,12.5,12.65,1754100,0
2005-09-23,12.56,12.85,12.51,12.72,1020900,0
2005-09-26,12.88,12.89,12.63,12.75,676200,0
2005-09-27,12.76,12.95,12.51,12.68,859300,0
2005-09-28,12.69,12.75,12.46,12.64,573600,0
2005-09-29,12.65,13.03,12.51,12.95,972100,0
2005-09-30,12.93,13,12.67,12.76,888200,0
2005-10-03,12.81,13.29,12.81,13.2,2010100,0
2005-10-04,13.03,13.25,12.57,12.61,2899000,0
2005-10-05,12.55,12.65,12.1,12.25,2103300,0
2005-10-06,12.2,12.55,12.05,12.38,2409300,0
2005-10-07,11.8,12.13,11.32,12.03,1925600,0
2005-10-10,12.07,12.1,11.68,11.93,928100,0
2005-10-11,11.93,12.27,11.85,11.93,1094200,0
2005-10-12,11.92,12.07,11.54,11.72,1357700,0
2005-10-13,11.86,11.86,11.32,11.5,1363000,0
2005-10-14,11.54,11.56,11,11.49,1489000,0
2005-10-17,11.46,11.6,11.28,11.46,785900,0
2005-10-18,11.45,11.5,11.03,11.22,898400,0
2005-10-19,11.3,11.5,11.25,11.5,1223900,0
2005-10-20,11.4,11.45,11.07,11.21,896000,0
2005-10-21,11.22,11.46,11.08,11.23,527500,0
2005-10-24,11.23,11.52,11.16,11.44,833600,0
2005-10-25,11.42,11.44,11.2,11.39,485600,0
2005-10-26,11.34,11.46,11.11,11.22,433000,0
2005-10-27,11.21,11.21,10.91,11.02,781500,0
2005-10-28,11.15,11.4,11.03,11.3,957100,0
2005-10-31,11.37,11.55,11.37,11.49,765000,0
2005-11-01,11.33,11.59,11.2,11.46,684300,0
2005-11-02,11.42,11.56,11.33,11.48,943100,0
2005-11-03,11.5,11.66,11.41,11.44,1337200,0
2005-11-04,12.1,13.22,12,12.79,5088200,0
2005-11-07,12.97,13.64,12.9,13.5,3942100,0
2005-11-08,13.53,13.65,13.05,13.52,4449600,0
2005-11-09,13.5,13.83,13.43,13.5,1848800,0
2005-11-10,13.46,14.37,13.41,14.34,3437500,0
2005-11-11,14.95,14.97,14.2,14.49,3097900,0
2005-11-14,13.89,14.48,13.78,13.94,2146600,0
2005-11-15,13.91,13.94,13.4,13.54,1866600,0
2005-11-16,13.5,13.59,13.15,13.43,1041100,0
2005-11-17,13.52,14.13,13.51,14.08,1723000,0
2005-11-18,14.18,14.18,13.91,14.09,1274300,0
2005-11-21,14.17,14.28,13.94,14.24,551400,0
2005-11-22,14.24,14.5,14.09,14.45,1124200,0
2005-11-23,14.4,14.46,14.22,14.26,281700,0
2005-11-25,14.3,14.36,14.14,14.27,174300,0
2005-11-28,14.35,14.37,13.89,14.06,698100,0
2005-11-29,14.25,14.46,13.85,14.12,671800,0
2005-11-30,14.11,14.41,14.05,14.15,1062800,0
2005-12-01,14.25,14.5,14.05,14.49,636500,0
2005-12-02,14.39,14.58,14.2,14.54,684200,0
2005-12-05,14.6,14.63,14.07,14.16,532400,0
2005-12-06,14.25,14.34,14.08,14.19,606900,0
2005-12-07,14.15,14.18,13.66,13.69,636400,0
2005-12-08,13.54,13.85,13.37,13.55,964700,0
2005-12-09,13.54,13.76,13.49,13.64,266800,0
2005-12-12,13.63,13.89,13.54,13.86,739500,0
2005-12-13,13.82,13.84,13.52,13.68,737000,0
2005-12-14,13.7,13.71,13.46,13.51,559300,0
2005-12-15,13.51,13.56,13.19,13.28,718600,0
2005-12-16,13.25,13.32,12.87,13.13,1192000,0
2005-12-19,13.21,13.22,12.82,12.9,432800,0
2005-12-20,12.85,13.14,12.8,12.98,397100,0
2005-12-21,12.95,13.26,12.95,13.19,471700,0
2005-12-22,13.18,13.7,13.18,13.68,835800,0
2005-12-23,13.69,13.83,13.51,13.58,325200,0
2005-12-27,13.6,13.68,13.11,13.27,405600,0
2005-12-28,13.29,13.44,13.05,13.43,379100,0
2005-12-29,13.46,13.53,13.19,13.38,469500,0
2005-12-30,13.28,13.33,13.07,13.17,511500,0
2006-01-03,13.26,13.49,13.02,13.37,742200,0
2006-01-04,13.36,13.7,13.23,13.47,636800,0
2006-01-05,13.49,13.96,13.35,13.87,1039500,0
2006-01-06,13.97,14.08,13.79,13.89,520000,0
2006-01-09,13.86,13.99,13.66,13.9,513800,0
2006-01-10,13.77,13.9,13.65,13.71,948800,0
2006-01-11,13.69,13.75,13.44,13.58,901500,0
2006-01-12,13.49,13.67,13.06,13.26,736700,0
2006-01-13,13.28,13.34,12.95,13.19,768100,0
2006-01-17,13.09,13.1,12.58,12.84,921600,0
2006-01-18,12.7,12.84,12.54,12.65,939900,0
2006-01-19,12.88,13.02,12.53,12.96,839500,0
2006-01-20,13.06,13.06,12.84,12.87,963900,0
2006-01-23,12.95,13.12,12.82,12.98,753000,0
2006-01-24,12.97,13.31,12.97,13.28,496700,0
2006-01-25,13.28,13.32,12.98,13.17,516000,0
2006-01-26,13.2,13.65,13.16,13.59,567600,0
2006-01-27,13.64,13.94,13.5,13.78,457400,0
2006-01-30,13.75,13.92,13.67,13.77,369900,0
2006-01-31,13.75,13.95,13.62,13.85,402100,0
2006-02-01,13.87,13.9,13.58,13.62,383500,0
2006-02-02,13.64,13.64,13.06,13.13,551900,0
2006-02-03,13,13.2,12.8,12.99,570900,0
2006-02-06,12.75,12.88,12.48,12.62,880100,0
2006-02-07,12.65,12.78,12.24,12.38,1218200,0
2006-02-08,12.39,12.82,12.3,12.75,1023000,0
2006-02-09,12.76,13.11,12.75,12.81,451200,0
2006-02-10,13.3,13.36,12.75,13.03,662000,0
2006-02-13,13.06,13.17,12.86,12.93,776600,0
2006-02-14,12.9,13.32,12.73,13.13,485500,0
2006-02-15,13.09,13.37,13.04,13.24,332300,0
2006-02-16,13.22,13.33,12.8,13,980900,0
2006-02-17,12.24,13.08,12.24,12.71,758200,0
2006-02-21,12.69,12.79,12.3,12.31,1732100,0
2006-02-22,12.41,12.7,12.31,12.42,2426000,0
2006-02-23,12.54,13.06,12.43,12.85,3748700,0
2006-02-24,13.85,13.95,13.25,13.37,2770300,0
2006-02-27,13.65,13.83,13.41,13.81,1688100,0
2006-02-28,13.78,13.95,13.48,13.69,1468600,0
2006-03-01,13.69,13.97,13.67,13.96,1909500,0
2006-03-02,13.96,14.15,13.79,13.98,1540300,0
2006-03-03,13.8,14.1,13.71,13.94,748900,0
2006-03-06,13.94,13.94,13.51,13.6,1822300,0
2006-03-07,13.54,13.7,13.22,13.31,946900,0
2006-03-08,13.32,13.74,13.14,13.71,1123500,0
2006-03-09,13.69,13.87,13.5,13.54,510700,0
2006-03-10,13.59,13.8,13.45,13.71,906300,0
2006-03-13,13.7,13.92,13.5,13.53,423200,0
2006-03-14,13.49,13.8,13.37,13.59,1226600,0
2006-03-15,13.62,14.55,13.51,14.37,1875200,0
2006-03-16,14.45,15.11,14.3,15.06,2523700,0
2006-03-17,15.05,15.37,14.9,15.16,5258400,0
2006-03-20,15.12,15.15,14.57,14.6,1714800,0
2006-03-21,14.53,15.07,14.48,14.79,1212400,0
2006-03-22,14.69,15.17,14.69,14.98,1356400,0
2006-03-23,14.88,15.52,14.8,15.37,1232100,0
2006-03-24,15.3,15.63,15.27,15.45,743900,0
2006-03-27,15.4,15.65,15.36,15.62,1200200,0
2006-03-28,15.63,15.86,15.5,15.5,2280700,0
2006-03-29,16,16,15.45,15.9,1697400,0
2006-03-30,15.87,15.94,15.66,15.8,687800,0
2006-03-31,15.95,16.09,15.82,16.02,910300,0
2006-04-03,16.09,16.39,15.93,16.03,978500,0
2006-04-04,15.98,16.27,15.9,16.1,772600,0
2006-04-05,16.06,16.45,15.91,16.44,766600,0
2006-04-06,16.35,16.6,16.16,16.54,2186700,0
2006-04-07,16.64,16.81,16.34,16.57,1194300,0
2006-04-10,16.57,16.63,16.07,16.18,567000,0
2006-04-11,16.18,16.18,15.2,15.61,2015100,0
2006-04-12,15.61,16.67,15.61,16.61,1519700,0
2006-04-13,16.5,16.65,16.23,16.3,547600,0
2006-04-17,16.28,16.47,16.19,16.33,522400,0
2006-04-18,16.37,17.35,16.37,17.24,1438100,0
2006-04-19,17.2,17.29,16.9,17.29,614800,0
2006-04-20,17.2,17.29,16.92,17.11,734400,0
2006-04-21,17.41,17.41,16.74,16.92,992500,0
2006-04-24,16.9,16.9,16.26,16.55,1171000,0
2006-04-25,16.55,16.76,16.27,16.72,940500,0
2006-04-26,16.79,16.91,16.33,16.6,937400,0
2006-04-27,15.6,16.32,15.32,16.18,5943900,0
2006-04-28,16.03,16.34,16,16.22,1564200,0
2006-05-01,16.18,16.43,16.1,16.12,572300,0
2006-05-02,16.15,16.58,16,16.58,1305000,0
2006-05-03,16.62,16.93,16.51,16.93,1489400,0
2006-05-04,17.3,18.38,17,18.22,4568500,0
2006-05-05,18.2,18.53,17.9,18.29,1647000,0
2006-05-08,18.25,18.92,18.22,18.9,2192800,0
2006-05-09,18.8,18.9,18.5,18.6,1097400,0
2006-05-10,18.53,18.67,18.4,18.56,771500,0
2006-05-11,18.53,18.58,18.2,18.28,802700,0
2006-05-12,17.78,18.16,17.68,17.73,1204400,0
2006-05-15,17.57,17.71,17.17,17.6,985300,0
2006-05-16,17.54,17.82,17.13,17.17,948500,0
2006-05-17,16.8,17.06,16.54,16.77,871600,0
2006-05-18,16.77,17.2,16.54,16.62,786500,0
2006-05-19,16.58,17.21,16.58,17.06,1594600,0
2006-05-22,16.81,16.97,16.27,16.72,1779700,0
2006-05-23,16.93,17.19,16.45,16.49,1158700,0
2006-05-24,16.4,16.69,15.84,16.19,1826100,0
2006-05-25,16.44,16.5,16.19,16.46,1123100,0
2006-05-26,16.55,16.75,16.46,16.53,561300,0
2006-05-30,16.4,16.45,15.93,15.94,799400,0
2006-05-31,16.06,16.72,15.96,16.65,1547100,0
2006-06-01,16.9,17.1,16.44,17.05,1619900,0
2006-06-02,17.25,17.26,16.65,16.98,1104100,0
2006-06-05,16.73,16.73,16.06,16.1,1003700,0
2006-06-06,16.17,16.32,15.86,15.9,1484300,0
2006-06-07,15.9,15.99,15.64,15.72,1299800,0
2006-06-08,15.55,15.82,14.95,15.69,1189300,0
2006-06-09,15.85,15.92,15.3,15.43,498700,0
2006-06-12,15.1,15.36,14.89,15.03,935300,0
2006-06-13,14.93,15.3,14.5,14.64,1192900,0
2006-06-14,14.56,14.9,14.47,14.71,2973100,0
2006-06-15,14.77,15.72,14.73,15.64,938000,0
2006-06-16,15.63,15.78,15.09,15.34,2218300,0
2006-06-19,15.3,15.38,14.61,14.72,983000,0
2006-06-20,14.64,15.07,14.6,14.73,1183200,0
2006-06-21,14.66,14.9,14.62,14.67,1686700,0
2006-06-22,15.28,15.56,15.11,15.56,2034500,0
2006-06-23,15.47,15.91,15.26,15.66,862600,0
2006-06-26,15.83,16.08,15.67,15.84,1110500,0
2006-06-27,15.89,15.99,15.27,15.3,807800,0
2006-06-28,15.34,15.37,15.02,15.33,702100,0
2006-06-29,15.5,16.44,15.48,16.43,1873100,0
2006-06-30,16.56,17.33,16.22,17.33,6243100,0
2006-07-03,17.14,17.19,16.95,17.1,831600,0
2006-07-05,17,17.07,16.51,16.69,1057400,0
2006-07-06,16.75,17.2,16.61,16.95,1191900,0
2006-07-07,16.85,16.85,16.35,16.48,628900,0
2006-07-10,16.51,16.55,16.11,16.15,376200,0
2006-07-11,16.08,16.39,15.98,16.28,784100,0
2006-07-12,16.22,16.32,15.88,15.98,626700,0
2006-07-13,15.85,15.85,15.28,15.46,2609900,0
2006-07-14,15.37,15.55,15.05,15.29,1543600,0
2006-07-17,15.23,15.35,14.89,15,1115700,0
2006-07-18,15.13,15.19,14.96,15.11,1098500,0
2006-07-19,15.07,15.75,15.07,15.65,800400,0
2006-07-20,15.73,15.81,15.16,15.17,1625400,0
2006-07-21,15.12,15.13,14.77,14.8,906500,0
2006-07-24,14.9,14.91,14.53,14.77,1237600,0
2006-07-25,14.76,15.16,14.58,14.66,1544000,0
2006-07-26,14.56,14.98,14.4,14.82,1178700,0
2006-07-27,14.87,15.3,14.86,15.06,1403100,0
2006-07-28,15.17,16.04,15.17,15.86,1596900,0
2006-07-31,15.83,16.03,15.62,15.96,922600,0
2006-08-01,15.9,16.21,15.7,16.11,1409700,0
2006-08-02,15.54,17.18,15.3,16.74,4236700,0
2006-08-03,16.75,17.35,16.4,17.28,1346100,0
2006-08-04,17.3,17.8,17.3,17.74,2104600,0
2006-08-07,17.66,17.74,17.02,17.23,1089800,0
2006-08-08,17.37,17.4,16.89,16.9,1598600,0
2006-08-09,17.05,17.14,16.58,16.65,850800,0
2006-08-10,16.62,16.75,16.47,16.58,788500,0
2006-08-11,16.48,16.55,16.24,16.5,363200,0
2006-08-14,16.6,16.78,16.37,16.51,765500,0
2006-08-15,16.74,16.8,16.42,16.72,1073700,0
2006-08-16,16.85,17.35,16.69,17.28,1316900,0
2006-08-17,17.17,17.55,17.16,17.46,859100,0
2006-08-18,17.44,17.63,17.15,17.54,1156300,0
2006-08-21,17.51,17.51,16.94,17.11,846900,0
2006-08-22,17.03,17.44,17,17.39,776800,0
2006-08-23,17.48,17.5,16.7,16.87,597500,0
2006-08-24,16.96,17.1,16.66,17.02,568700,0
2006-08-25,17,17.24,16.88,17.16,396100,0
2006-08-28,17.16,17.71,17.13,17.6,810700,0
2006-08-29,17.61,17.66,17.2,17.63,607100,0
2006-08-30,17.69,18.01,17.44,17.97,905500,0
2006-08-31,17.96,17.96,17.65,17.73,641800,0
2006-09-01,17.79,17.89,17.4,17.86,500200,0
2006-09-05,17.86,17.86,17.45,17.58,967000,0
2006-09-06,17.45,17.5,16.98,17.09,878100,0
2006-09-07,17.05,17.32,16.85,17.15,616700,0
2006-09-08,17.16,17.23,16.88,16.91,871300,0
2006-09-11,16.85,17.22,16.68,17.06,537200,0
2006-09-12,17.02,17.52,16.97,17.36,378800,0
2006-09-13,17.38,17.6,17.24,17.51,425500,0
2006-09-14,17.4,17.5,17.2,17.28,333300,0
2006-09-15,17.43,17.49,17.16,17.32,507600,0
2006-09-18,17.34,17.82,17.32,17.53,946300,0
2006-09-19,17.49,17.68,17.2,17.45,820000,0
2006-09-20,17.57,18.02,17.55,17.77,976300,0
2006-09-21,17.8,17.89,17.41,17.48,849400,0
2006-09-22,17.39,17.67,17.28,17.47,1108300,0
2006-09-25,17.55,17.69,17.02,17.53,903300,0
2006-09-26,17.42,17.53,17.19,17.3,1187100,0
2006-09-27,17.23,17.62,17.12,17.19,689300,0
2006-09-28,17.19,17.52,17.11,17.22,644100,0
2006-09-29,17.15,17.18,16.83,16.86,972000,0
2006-10-02,16.86,17.24,16.62,16.79,667100,0
2006-10-03,16.72,16.77,16.33,16.43,739100,0
2006-10-04,16.34,17.02,16.32,16.9,1658900,0
2006-10-05,16.84,17.11,16.83,16.97,1294000,0
2006-10-06,16.85,17.38,16.78,17.14,1119300,0
2006-10-09,17,17.67,16.95,17.49,858600,0
2006-10-10,17.43,17.61,17.3,17.43,661900,0
2006-10-11,17.34,17.55,16.99,17.15,833400,0
2006-10-12,17.22,17.64,17.2,17.53,564700,0
2006-10-13,17.51,17.88,17.46,17.77,1138000,0
2006-10-16,17.92,19.18,17.8,18.75,2304400,0
2006-10-17,18.6,18.98,18.6,18.75,1965600,0
2006-10-18,18.75,19,18.72,18.76,1442700,0
2006-10-19,18.8,19.04,18.75,19,1330400,0
2006-10-20,18.98,19.04,18.77,18.88,937300,0
2006-10-23,18.83,19.14,18.81,18.96,596500,0
2006-10-24,18.85,19.2,18.75,18.98,756200,0
2006-10-25,19,19.25,18.92,19.12,828400,0
2006-10-26,19.2,19.34,19,19.23,562200,0
2006-10-27,19.13,19.13,18.62,18.63,734900,0
2006-10-30,18.53,18.9,18.46,18.62,782400,0
2006-10-31,18.66,18.7,18.26,18.3,681000,0
2006-11-01,18.41,18.41,18.07,18.08,732100,0
2006-11-02,17.26,17.8,17,17.28,3364000,0
2006-11-03,17.1,17.38,17.07,17.27,1680200,0
2006-11-06,17.06,17.12,16.79,16.84,2527700,0
2006-11-07,16.95,17.54,16.95,17.44,1283400,0
2006-11-08,17.3,17.52,17.26,17.38,700100,0
2006-11-09,17.4,17.9,17.3,17.47,1071900,0
2006-11-10,17.52,17.9,17.48,17.83,550800,0
2006-11-13,17.72,18.09,17.71,18.01,1018200,0
2006-11-14,18,18.24,17.69,18.2,1251100,0
2006-11-15,18.3,18.4,18.08,18.3,664400,0
2006-11-16,18.36,18.42,18.19,18.24,655400,0
2006-11-17,18.24,18.44,18.15,18.33,569500,0
2006-11-20,18.28,18.41,18.21,18.37,1201400,0
2006-11-21,18.34,18.37,18.09,18.16,585700,0
2006-11-22,18.19,18.31,18.12,18.26,483500,0
2006-11-24,18.13,18.25,18.09,18.1,244900,0
2006-11-27,18.06,18.15,17.62,17.63,926300,0
2006-11-28,17.54,18.1,17.52,17.87,1903200,0
2006-11-29,17.96,18.25,17.92,18.19,1092200,0
2006-11-30,18.16,18.52,18.1,18.33,1101100,0
2006-12-01,18.34,18.45,17.97,18.19,1185100,0
2006-12-04,18.25,18.66,18.17,18.57,780600,0
2006-12-05,18.46,19.09,18.41,18.9,1242200,0
2006-12-06,18.94,19.57,18.88,19.28,1621000,0
2006-12-07,19.27,19.4,19,19.03,670500,0
2006-12-08,19.04,19.44,18.91,19.28,912300,0
2006-12-11,19.29,19.49,19.21,19.32,805000,0
2006-12-12,19.27,19.41,19.03,19.05,656200,0
2006-12-13,19.09,19.2,18.45,18.6,1526300,0
2006-12-14,18.63,19.27,18.57,19.05,941700,0
2006-12-15,19.17,19.4,19.08,19.08,721100,0
2006-12-18,19.09,19.32,18.87,18.89,471800,0
2006-12-19,18.86,19.43,18.82,19.32,1226200,0
2006-12-20,19.32,20.05,19.22,19.83,1990700,0
2006-12-21,19.8,19.81,19.23,19.52,764300,0
2006-12-22,19.55,19.65,19.3,19.32,298200,0
2006-12-26,19.36,19.79,19.25,19.72,643100,0
2006-12-27,19.78,19.96,19.6,19.79,469800,0
2006-12-28,19.72,20.05,19.66,19.81,596900,0
2006-12-29,19.75,19.85,19.65,19.67,568500,0
2007-01-03,19.79,19.87,18.87,19.16,1472600,0
2007-01-04,19.08,19.41,18.96,19.2,1431600,0
2007-01-05,19.08,19.09,18.71,18.8,892100,0
2007-01-08,18.76,19.18,18.66,19.03,824900,0
2007-01-09,19.01,19.28,18.87,19.17,700700,0
2007-01-10,19.06,19.81,19,19.73,1135400,0
2007-01-11,19.84,19.99,19.6,19.72,1655200,0
2007-01-12,19.73,20.68,19.73,20.6,1264100,0
2007-01-16,20.75,20.9,20.5,20.73,1311600,0
2007-01-17,20.75,20.9,20.57,20.65,713900,0
2007-01-18,20.63,20.82,20.34,20.35,1016400,0
2007-01-19,20.26,20.41,20.08,20.31,985800,0
2007-01-22,20.35,20.41,19.8,20,1425000,0
2007-01-23,20.04,20.24,19.72,19.9,4327900,0
2007-01-24,20.89,21.23,20.66,20.94,4016200,0
2007-01-25,20.8,20.97,20.6,20.72,2061600,0
2007-01-26,20.82,21,20.63,20.91,1667000,0
2007-01-29,20.98,21,20.67,20.82,1347100,0
2007-01-30,20.82,21,20.65,20.8,3375500,0
2007-01-31,20.82,20.86,20.33,20.57,2676000,0
2007-02-01,20.76,21,20.66,21,1650800,0
2007-02-02,21,21.57,20.86,20.98,1978600,0
2007-02-05,20.94,21.02,20.7,20.79,770500,0
2007-02-06,20.82,21.17,20.82,21.14,1239000,0
2007-02-07,21.21,21.41,21.1,21.26,681500,0
2007-02-08,21.25,21.38,21.1,21.25,805600,0
2007-02-09,21.29,21.29,20.73,20.93,562200,0
2007-02-12,20.89,20.96,20.55,20.68,808526,0
2007-02-13,20.75,21,20.67,21,695906,0
2007-02-14,21.13,21.57,20.97,21.5,1144174,0
2007-02-15,21.55,21.98,21.45,21.77,1602600,0
2007-02-16,21.8,21.93,21.47,21.76,915900,0
2007-02-20,21.67,22.38,21.64,22.25,1948100,0
2007-02-21,22.25,22.49,22.12,22.25,967700,0
2007-02-22,23.2,23.43,22.12,23.01,2199100,0
2007-02-23,23.05,23.66,23.01,23.62,1353500,0
2007-02-26,23.8,23.94,23.16,23.68,1746738,0
2007-02-27,23.4,23.4,22,22.68,1968500,0
2007-02-28,22.58,23.21,22.27,23.18,1857000,0
2007-03-01,22.88,23.55,22.5,23.42,1585199,0
2007-03-02,23.31,23.43,22.36,22.38,1138900,0
2007-03-05,22.01,22.4,21.65,21.67,1522600,0
2007-03-06,21.8,23.11,21.8,22.87,1597600,0
2007-03-07,23.08,24.08,23.08,24.02,1976400,0
2007-03-08,24.22,24.48,23.97,24.07,1348500,0
2007-03-09,24.32,24.36,23.95,24.17,885800,0
2007-03-12,24.35,24.55,24.25,24.46,1143400,0
2007-03-13,24.22,24.3,23.87,23.95,793400,0
2007-03-14,24.01,24.43,23.56,24.32,1073100,0
2007-03-15,24.26,25.01,24.26,24.9,1446792,0
2007-03-16,24.99,25.06,24.51,24.64,718400,0
2007-03-19,24.35,26.04,23.82,24.67,7604200,0
2007-03-20,24.67,24.75,24.04,24.28,4001400,0
2007-03-21,24.26,25,24.05,24.86,4562400,0
2007-03-22,24.89,25.5,24.89,25.43,3930500,0
2007-03-23,25.5,25.82,25.36,25.71,3421500,0
2007-03-26,25.76,25.79,25.2,25.47,1902222,0
2007-03-27,25.31,25.59,25.13,25.43,1518700,0
2007-03-28,25.63,25.63,24.98,25.55,1916600,0
2007-03-29,25.72,25.75,25.18,25.29,4333300,0
2007-03-30,25.27,25.61,25.01,25.22,1663500,0
2007-04-02,25.37,25.62,25.27,25.4,971000,0
2007-04-03,25.57,25.67,25.47,25.52,1613446,0
2007-04-04,25.58,25.72,25.36,25.51,2605800,0
2007-04-05,25.59,25.8,25.48,25.72,987400,0
2007-04-09,25.81,25.95,25.41,25.69,862000,0
2007-04-10,25.75,26.1,25.54,25.76,1126920,0
2007-04-11,25.71,25.85,25.32,25.71,1588923,0
2007-04-12,25.65,26.15,25.5,26.15,1347080,0
2007-04-13,26.14,26.28,25.63,26,2266670,0
2007-04-16,26.2,26.56,26.16,26.5,1280491,0
2007-04-17,26.77,27.13,26.32,26.4,931159,0
2007-04-18,26.35,26.97,25.76,26.58,1058500,0
2007-04-19,26.4,26.86,26.04,26.68,1679378,0
2007-04-20,26.83,27.32,26.64,26.9,1817039,0
2007-04-23,26.85,27.68,26.73,27.61,2470247,0
2007-04-24,27.59,27.84,27.14,27.46,1935365,0
2007-04-25,27.52,28.33,27.32,28.15,1103400,0
2007-04-26,28.25,28.66,27.77,28.19,1304810,0
2007-04-27,27.9,28.12,27.52,27.99,1178500,0
2007-04-30,27.85,28.01,27.41,27.49,1749240,0
2007-05-01,27.44,27.71,27.15,27.23,1972518,0
2007-05-02,27.23,27.49,26.91,27.19,2224362,0
2007-05-03,26.74,30.2,26.03,28.53,4250676,0
2007-05-04,29.05,30.08,28.67,29.38,4064660,0
2007-05-07,29.35,29.92,29.3,29.76,1771762,0
2007-05-08,29.44,29.49,28.6,28.99,2185740,0
2007-05-09,28.13,29.5,28.11,29.37,1668900,0
2007-05-10,29.37,29.43,28.72,28.89,1537252,0
2007-05-11,28.86,29.24,28.7,29.08,1070000,0
2007-05-14,29.15,29.81,29.11,29.67,1975094,0
2007-05-15,29.67,30.37,29.37,29.45,1557372,0
2007-05-16,29.6,29.75,28.86,29.38,981138,0
2007-05-17,29.1,29.35,28.52,28.97,1178000,0
2007-05-18,29.07,29.43,28.86,29.15,1076000,0
2007-05-21,29.2,29.94,29.18,29.57,848977,0
2007-05-22,29.7,29.94,29.37,29.6,887500,0
2007-05-23,29.6,30.15,29.56,29.65,1942070,0
2007-05-24,29.68,29.95,28.65,28.82,1819417,0
2007-05-25,28.98,29.34,28.59,29,781200,0
2007-05-29,29.13,29.78,29.13,29.66,907676,0
2007-05-30,29.37,30.83,29.28,30.79,2522430,0
2007-05-31,30.82,31.1,29.9,30.01,3834400,0
2007-06-01,30.2,30.76,30.02,30.69,2015800,0
2007-06-04,30.55,31,30.41,30.85,1838700,0
2007-06-05,30.67,30.72,30.18,30.55,1102522,0
2007-06-06,30.54,30.61,29.86,30.04,985237,0
2007-06-07,29.84,29.93,28.69,28.78,1473200,0
2007-06-08,28.4,29.36,27.66,29.27,1189440,0
2007-06-11,29.1,29.58,28.98,29.39,974025,0
2007-06-12,29.3,29.5,28.73,29.12,1035963,0
2007-06-13,29.19,29.86,29.19,29.45,1260900,0
2007-06-14,29.52,30.5,29.45,30.4,2217880,0
2007-06-15,31.06,32.11,30.95,31.62,3660250,0
2007-06-18,31.87,31.88,31.08,31.29,1241357,0
2007-06-19,31.08,31.31,30.58,31,1098800,0
2007-06-20,31.01,31.18,30.35,30.51,1156700,0
2007-06-21,30.78,30.94,29.8,30.32,2245600,0
2007-06-22,30.58,30.84,29.71,29.75,2238840,0
2007-06-25,29.9,30.1,29.4,30,1886189,0
2007-06-26,30.34,30.49,29.63,29.82,1606500,0
2007-06-27,29.53,30.36,29.16,30.27,1537300,0
2007-06-28,30.85,31.23,30.38,31.01,1613200,0
2007-06-29,31.19,31.39,30.53,30.67,988900,0
2007-07-02,30.95,31.33,30.85,30.97,1233474,0
2007-07-03,30.98,31.42,30.9,31.08,509000,0
2007-07-05,31.09,31.1,30.39,30.7,991000,0
2007-07-06,30.79,31.15,30.48,31.09,648400,0
2007-07-09,31.28,31.75,31.25,31.57,894322,0
2007-07-10,31.37,31.5,30.87,30.92,1798020,0
2007-07-11,31.07,31.35,30.75,31.15,731500,0
2007-07-12,31.43,32.27,31.43,32.14,1408900,0
2007-07-13,32.05,32.58,31.93,32.19,1052400,0
2007-07-16,32.12,32.56,32.02,32.29,1690400,0
2007-07-17,32.46,32.5,31.95,32.01,1080900,0
2007-07-18,31.92,32.28,31.61,32.17,1034900,0
2007-07-19,32.4,32.44,32.03,32.25,1923800,0
2007-07-20,32.2,32.21,31.09,31.42,1415000,0
2007-07-23,31.13,31.75,31.03,31.39,873100,0
2007-07-24,31.05,31.42,30.5,30.87,1896310,0
2007-07-25,31.03,31.16,29.54,30.28,2452496,0
2007-07-26,29.84,30.14,28.2,28.74,3072395,0
2007-07-27,28.72,28.93,27.57,27.93,1921880,0
2007-07-30,27.68,29.31,27.4,28.94,2288141,0
2007-07-31,29.53,29.94,28.41,28.43,2595780,0
2007-08-01,28.3,28.46,26.18,27.2,3847420,0
2007-08-02,27,27.54,25.46,27.16,4978773,0
2007-08-03,27.05,27.19,26.01,26.35,2282500,0
2007-08-06,25.98,26.56,24.63,25.91,2830432,0
2007-08-07,26.35,26.55,25.44,26.24,2373000,0
2007-08-08,26.5,27.84,26.4,26.95,3466800,0
2007-08-09,26.16,27.25,24.68,25.11,2651255,0
2007-08-10,24.62,26.12,24.1,25.7,3388943,0
2007-08-13,26.18,27.09,25.42,26.03,1772000,0
2007-08-14,26.21,26.21,24.63,25.01,2949293,0
2007-08-15,24.91,25.34,23.58,24.5,3052237,0
2007-08-16,24.45,25.04,23.36,24.16,6408756,0
2007-08-17,25,25.61,23.79,24.98,3024900,0
2007-08-20,25.09,25.55,24.75,25.08,1569200,0
2007-08-21,24.83,25.66,24.71,25.04,1456535,0
2007-08-22,25.25,26.67,25.25,26.44,1809220,0
2007-08-23,26.6,26.71,25.84,25.9,1089600,0
2007-08-24,26.02,27.07,25.95,27.03,1152300,0
2007-08-27,26.59,26.92,26.22,26.3,1103700,0
2007-08-28,26.31,26.44,25.21,25.25,978400,0
2007-08-29,25.65,26.83,25.26,26.67,1721900,0
2007-08-30,26.43,27.54,26.3,27.39,7808100,0
2007-08-31,27.39,28.46,27.3,28.27,1997500,0
2007-09-04,28.22,28.39,27.56,27.87,2069600,0
2007-09-05,27.85,28.08,27.06,27.48,2732200,0
2007-09-06,27.44,27.66,26.69,27.32,2006000,0
2007-09-07,27.04,27.08,25.57,26.21,2100100,0
2007-09-10,26.84,26.84,25.67,26.04,1468600,0
2007-09-11,26.21,26.55,26,26.29,1754600,0
2007-09-12,26.27,26.65,26,26.06,1663400,0
2007-09-13,26.25,27.75,25.85,26.35,1904600,0
2007-09-14,26.22,26.35,25.75,25.98,1273400,0
2007-09-17,25.91,26.2,25.63,25.76,1180200,0
2007-09-18,25.99,27.42,25.71,27.39,1959100,0
2007-09-19,27.45,28.32,27.35,27.81,1677400,0
2007-09-20,27.7,28.13,26.95,27.12,1086100,0
2007-09-21,27.3,28.03,27.16,27.55,1336000,0
2007-09-24,27.5,27.5,26.44,26.65,2028000,0
2007-09-25,26.48,26.63,26.05,26.35,1463700,0
2007-09-26,26.76,27.45,26.49,26.87,1547700,0
2007-09-27,27.12,27.19,26.61,26.83,1604400,0
2007-09-28,26.96,26.96,26.3,26.45,1475200,0
2007-10-01,26.42,27.29,26.15,26.87,1852200,0
2007-10-02,27.14,27.18,26.29,26.5,2383000,0
2007-10-03,26.53,28.43,26.4,28.12,3427500,0
2007-10-04,28.34,29.1,28.15,28.94,2507800,0
2007-10-05,29.2,29.5,28.38,29.33,1824600,0
2007-10-08,29.18,29.93,29.12,29.55,1508700,0
2007-10-09,29.53,30.55,29.41,30.23,1794300,0
2007-10-10,30.2,31.42,30,31.31,2831600,0
2007-10-11,31.52,31.99,31.17,31.57,3713700,0
2007-10-12,31.73,31.77,30.91,31.37,1559100,0
2007-10-15,31.48,31.63,30.45,30.9,1192200,0
2007-10-16,30.8,31.16,30.2,30.5,1785400,0
2007-10-17,30.82,31.65,30.75,31.36,2010800,0
2007-10-18,31.39,32.07,30.74,32,1457200,0
2007-10-19,32,32.1,30.46,30.56,2027000,0
2007-10-22,30.44,30.96,29.9,30.3,1691900,0
2007-10-23,30.36,30.9,30.09,30.5,1222700,0
2007-10-24,30.49,30.95,29.69,30.91,1400800,0
2007-10-25,31.21,31.35,30.4,31.21,1213800,0
2007-10-26,31.79,32.61,31.59,32.31,1469000,0
2007-10-29,32.51,32.81,32.01,32.61,1172600,0
2007-10-30,32.65,32.66,31.57,31.65,1007700,0
2007-10-31,31.76,33.42,31.54,33,2244900,0
2007-11-01,32.7,32.97,31.31,32.19,2905900,0
2007-11-02,32.56,32.63,29.96,30.71,2490400,0
2007-11-05,30.75,31.92,29.93,31.47,2336068,0
2007-11-06,31.48,31.48,29.97,30.59,2216405,0
2007-11-07,30.44,30.63,29,29.3,2737300,0
2007-11-08,30.06,31.19,28.25,30.46,5233865,0
2007-11-09,30.05,31.1,29.12,29.27,2406000,0
2007-11-12,29.31,29.46,27.59,27.74,2266300,0
2007-11-13,27.87,28.02,26.49,27.71,3729700,0
2007-11-14,27.99,29.27,27.41,28.18,2856118,0
2007-11-15,28.09,28.73,26.93,27.28,2240630,0
2007-11-16,27.9,27.94,26.53,27.29,3009828,0
2007-11-19,27.2,27.2,25.53,26.32,3239210,0
2007-11-20,26.37,26.94,25.83,26.47,2069283,0
2007-11-21,26.29,26.29,24.99,25.25,2186140,0
2007-11-23,25.35,25.95,25.23,25.8,604388,0
2007-11-26,25.74,26.6,25.51,25.6,1334700,0
2007-11-27,25.77,26.96,25.65,26.45,2411360,0
2007-11-28,26.45,27.55,26.45,27.36,1706850,0
2007-11-29,27.51,27.55,26.98,27.39,1176308,0
2007-11-30,27.61,27.98,27.15,27.38,3872254,0
2007-12-03,27.64,27.99,27,27.38,1238437,0
2007-12-04,27.2,27.2,26.29,26.4,1557895,0
2007-12-05,26.68,27.09,26.24,26.57,2131386,0
2007-12-06,26.48,26.73,26.17,26.21,3090473,0
2007-12-07,26.32,26.75,26.01,26.5,3757559,0
2007-12-10,26.52,27.1,26.38,26.57,2455955,0
2007-12-11,26.85,26.97,25.9,26,4800700,0
2007-12-12,26.75,26.96,26.13,26.46,4804613,0
2007-12-13,26.3,26.3,25.5,25.63,2019600,0
2007-12-14,25.81,25.81,24.91,24.96,3534800,0
2007-12-17,24.79,24.94,24.11,24.2,2456039,0
2007-12-18,24.38,25.3,23.58,25.27,6673353,0
2007-12-19,25.22,25.5,24.98,25.4,2961284,0
2007-12-20,25.63,25.7,25.05,25.67,1590500,0
2007-12-21,25.74,26.85,25.7,26.65,2495900,0
2007-12-24,26.34,27.2,26.34,27.05,528900,0
2007-12-26,26.85,27.15,26.83,27.02,1334700,0
2007-12-27,26.58,26.82,26.08,26.19,1600597,0
2007-12-28,26.25,26.62,25.98,26.39,998306,0
2007-12-31,26.46,26.73,26.08,26.24,910535,0
2008-01-02,26.09,26.77,25.74,25.98,1783995,0
2008-01-03,25.89,25.99,25.33,25.47,2534660,0
2008-01-04,25.18,25.18,23.78,23.86,3255122,0
2008-01-07,23.92,23.92,21.75,21.96,9264303,0
2008-01-08,22.02,23.38,21.84,22.73,7408759,0
2008-01-09,22.61,23.22,22.32,23.07,4588319,0
2008-01-10,23,23.72,22.74,23.48,4219616,0
2008-01-11,23.03,23.79,22.96,23.4,2671750,0
2008-01-14,23.5,23.62,22.74,23.27,2224000,0
2008-01-15,22.96,23.08,22.28,22.59,2266400,0
2008-01-16,22.45,23.11,20.75,20.8,4946700,0
2008-01-17,20.9,21.01,19.41,19.55,4799354,0
2008-01-18,19.59,20.03,19.01,19.47,3495821,0
2008-01-22,19.15,20.34,18.38,20.03,4116064,0
2008-01-23,19.58,20.71,18.7,20.5,4349312,0
2008-01-24,20.72,20.94,20.28,20.67,2608367,0
2008-01-25,20.96,21.3,20.05,20.25,2142556,0
2008-01-28,20.09,20.89,19.99,20.86,2457348,0
2008-01-29,21.06,21.16,20.21,20.95,2410700,0
2008-01-30,21.6,22.43,21.01,21.63,4597750,0
2008-01-31,21.34,22.19,20.95,21.92,3444760,0
2008-02-01,22.07,23.03,21.7,22.74,2696612,0
2008-02-04,22.65,22.86,21.91,22.12,1511464,0
2008-02-05,21.77,21.96,20.69,20.75,1905110,0
2008-02-06,20.69,21.18,20.35,20.48,1752815,0
2008-02-07,20.32,20.61,19.85,20.24,2554838,0
2008-02-08,19.97,20.85,19.61,20.69,1514232,0
2008-02-11,20.67,21.66,20.59,21.57,1454284,0
2008-02-12,21.21,21.67,20.51,20.79,4090178,0
2008-02-13,20.88,21.09,20.52,20.84,3009122,0
2008-02-14,20.91,21.57,20.87,21.25,1954090,0
2008-02-15,21.21,22.73,21.17,22.43,4020355,0
2008-02-19,22.71,24.11,22.55,23.6,3469750,0
2008-02-20,23.49,23.92,22.91,23.22,3050414,0
2008-02-21,25.92,25.92,23.46,24.44,5111261,0
2008-02-22,24.46,24.74,23.85,24.74,3150798,0
2008-02-25,24.76,25.73,24.6,25.23,2619728,0
2008-02-26,25.09,26.3,24.88,25.82,3520635,0
2008-02-27,25.51,25.61,24.87,25.23,2433395,0
2008-02-28,25.05,25.43,24.64,25.05,1851900,0
2008-02-29,24.82,24.96,23.67,23.88,2350606,0
2008-03-03,23.83,24.47,23.69,24.14,1647003,0
2008-03-04,23.94,24.4,22.88,23.28,3650200,0
2008-03-05,23.42,24.15,22.86,23.61,2730400,0
2008-03-06,23.53,23.76,23.03,23.09,1868995,0
2008-03-07,22.84,23.29,21.59,21.92,3169900,0
2008-03-10,21.91,22.1,21,21.12,3534117,0
2008-03-11,21.66,23,21.66,22.95,2538300,0
2008-03-12,23.03,23.27,21.99,22.12,2398352,0
2008-03-13,21.93,23.04,21.46,23.02,1840586,0
2008-03-14,22.96,23.12,21.69,21.79,2618710,0
2008-03-17,21.27,21.7,20.3,20.79,2519019,0
2008-03-18,21.39,22.71,21.39,22.67,1828200,0
2008-03-19,22.74,23.35,21.72,21.74,2591850,0
2008-03-20,21.66,22.72,21.44,22.72,1901288,0
2008-03-24,22.82,24,22.59,23.5,1368000,0
2008-03-25,23.72,24.11,23.15,23.84,1796254,0
2008-03-26,23.79,23.89,22.97,23.06,1462431,0
2008-03-27,23.15,23.89,22.92,23.08,1198100,0
2008-03-28,23.16,23.5,22.59,22.7,866600,0
2008-03-31,22.75,23.25,22.56,23.17,1433380,0
2008-04-01,23.49,24.75,23.4,24.48,1829367,0
2008-04-02,24.37,25.2,24.16,24.75,1520769,0
2008-04-03,24.63,25.3,24.36,25.2,1414042,0
2008-04-04,25.4,26.07,25.24,25.58,2222322,0
2008-04-07,25.68,25.78,25.14,25.25,1519600,0
2008-04-08,25.16,25.27,24.53,25.15,1017625,0
2008-04-09,24.99,25.49,24.45,24.63,1140300,0
2008-04-10,24.62,25.22,24.35,25.12,696700,0
2008-04-11,24.84,25.23,24.24,24.34,955000,0
2008-04-14,24.34,24.5,23.88,23.93,1129639,0
2008-04-15,24.12,24.16,23.51,24.07,1075561,0
2008-04-16,24.21,26.25,24.21,26.2,2869743,0
2008-04-17,26.04,26.23,24.92,25.51,1744662,0
2008-04-18,25.75,26.45,25.64,25.73,1679906,0
2008-04-21,25.48,26.45,25.23,26.27,1067212,0
2008-04-22,26.24,26.45,25.42,25.94,1276377,0
2008-04-23,26,26.25,25.44,25.61,943433,0
2008-04-24,25.59,26.35,24.96,25.85,1627249,0
2008-04-25,25.98,27.33,25.94,27.13,2499210,0
2008-04-28,27.48,27.92,26.99,27.5,2322104,0
2008-04-29,27.46,27.46,26.84,27,995740,0
2008-04-30,27.11,27.3,26.44,26.54,1925015,0
2008-05-01,26.55,26.77,26.15,26.68,2068606,0
2008-05-02,26.94,27.33,26.13,26.69,1424769,0
2008-05-05,26.46,27.55,26.44,26.52,2018238,0
2008-05-06,26.39,26.53,25.82,26.34,2059271,0
2008-05-07,26.9,30,26.9,28.3,7860816,0
2008-05-08,28.47,29.42,28.05,28.65,2674143,0
2008-05-09,28.4,28.57,27.46,27.86,2527125,0
2008-05-12,27.99,28.95,27.91,28.69,1955071,0
2008-05-13,28.67,29.72,28.58,29.66,1864489,0
2008-05-14,29.68,29.68,28.54,28.66,1556945,0
2008-05-15,28.74,30.08,28.55,29.96,2198887,0
2008-05-16,30.59,30.82,30.2,30.39,2777719,0
2008-05-19,30.61,31.35,30.36,30.47,1825991,0
2008-05-20,30.42,30.91,30.23,30.78,1705791,0
2008-05-21,30.89,31,29.52,29.7,2196420,0
2008-05-22,29.81,30.41,29.5,29.71,1100951,0
2008-05-23,29.84,29.84,28.66,29.19,1388555,0
2008-05-27,29.31,29.84,29,29.48,1858347,0
2008-05-28,29.62,30.44,29.33,30.37,1598182,0
2008-05-29,30.33,31.62,30.25,31.23,3202840,0
2008-05-30,31.25,32.07,31.25,32.04,2301612,0
2008-06-02,32.01,32.08,30.36,30.81,2660314,0
2008-06-03,31.24,31.92,30.65,31.33,1851436,0
2008-06-04,31.28,31.28,30.2,30.58,1950577,0
2008-06-05,30.66,31.7,30.65,31.66,1746246,0
2008-06-06,31.47,31.91,30.8,31.27,2531391,0
2008-06-09,31.31,31.96,30.7,31.4,2881736,0
2008-06-10,31.35,32.43,31.04,31.87,3283861,0
2008-06-11,31.79,32.5,31.56,32,2733934,0
2008-06-12,32.23,33.08,32.23,32.53,2347864,0
2008-06-13,32.71,33.39,32.61,33.34,1853474,0
2008-06-16,33.28,34.25,32.61,33.73,2291139,0
2008-06-17,34.13,34.23,33.28,33.71,1837894,0
2008-06-18,33.6,33.88,32.77,33.47,1851265,0
2008-06-19,33.7,33.96,33.2,33.38,2347784,0
2008-06-20,33.2,34,32.75,33.86,2531541,0
2008-06-23,34,34.18,33.32,33.89,1893854,0
2008-06-24,34,34.53,33.5,33.61,1947225,0
2008-06-25,33.8,34.03,32.99,33.58,1337510,0
2008-06-26,33.31,33.31,31.75,32.46,2342135,0
2008-06-27,32.46,33.42,31.7,32.83,2918527,0
2008-06-30,32.87,33.35,32.19,33.27,1405339,0
2008-07-01,32.41,33.24,32.16,33.1,2390844,0
2008-07-02,33.05,33.19,31.22,31.34,2282493,0
2008-07-03,31.41,31.5,28.43,30.52,3568054,0
2008-07-07,30.85,31,29.41,29.96,2086749,0
2008-07-08,29.9,29.9,27.66,29.3,4496769,0
2008-07-09,29.42,30.44,29.16,29.4,2245151,0
2008-07-10,29.39,31.15,29.25,30.66,3283201,0
2008-07-11,30.47,30.65,29.23,29.89,1620762,0
2008-07-14,30.18,30.68,29.14,29.38,3205240,0
2008-07-15,29.16,29.62,28.14,29.01,1861336,0
2008-07-16,31,32.35,30.66,31.21,6427340,0
2008-07-17,31.74,34.22,31.34,33.42,7232519,0
2008-07-18,34.01,34.07,32.43,32.99,3866119,0
2008-07-21,33.5,33.54,32.05,32.25,2945061,0
2008-07-22,32,33.4,31.6,33.35,2879261,0
2008-07-23,32.9,33.52,32.31,32.54,1954591,0
2008-07-24,32.62,32.62,30.25,30.32,2802717,0
2008-07-25,30.5,31.38,30.5,31.16,1919249,0
2008-07-28,31.3,31.3,29.67,29.79,3443632,0
2008-07-29,30,31.9,29.6,31.83,2793144,0
2008-07-30,32.07,32.27,30.93,32.05,2141474,0
2008-07-31,31.71,32.14,30.88,30.88,2351433,0
2008-08-01,31.5,31.68,30.35,31.25,2300925,0
2008-08-04,31.32,31.55,29.09,29.59,2873687,0
2008-08-05,29.69,31.24,29.69,30.66,3050805,0
2008-08-06,30.74,33.75,30.74,32.59,5574324,0
2008-08-07,32.23,34.44,32.1,33.5,4583312,0
2008-08-08,33.37,35.39,32.97,35.22,5375084,0
2008-08-11,35,35,32.26,32.62,4654438,0
2008-08-12,32.74,33.41,32.1,33.24,3119296,0
2008-08-13,33.07,33.33,32.21,33.2,2886816,0
2008-08-14,33,34.06,32.66,33.94,1901405,0
2008-08-15,34.07,34.25,33.09,33.33,1196472,0
2008-08-18,33.5,33.6,32.69,33.09,1479248,0
2008-08-19,33.2,33.37,31.89,32.39,1671385,0
2008-08-20,32.51,32.84,32.16,32.84,1012146,0
2008-08-21,32.61,33.59,32.55,33.36,1240634,0
2008-08-22,33.1,33.58,32.61,33.17,1401276,0
2008-08-25,32.96,32.96,31.3,31.78,1613183,0
2008-08-26,31.89,32.67,31.66,32.03,1586140,0
2008-08-27,32.08,32.79,32.08,32.51,1847424,0
2008-08-28,32.66,32.83,32.07,32.45,3668194,0
2008-08-29,32.25,32.6,31.71,31.94,836734,0
2008-09-02,32,32,28.84,30.45,5986055,0
2008-09-03,30.69,30.69,29.07,29.46,3044191,0
2008-09-04,29.14,29.42,27.1,27.83,3465709,0
2008-09-05,27.88,28.29,26.84,28.08,3233650,0
2008-09-08,29.2,29.71,27.54,28.28,2863917,0
2008-09-09,28.37,28.37,24.85,25.48,5126231,0
2008-09-10,25.58,26.9,25.07,26.34,3989457,0
2008-09-11,26.07,27.57,24.34,27.56,5258215,0
2008-09-12,27.16,29.35,26.81,28.99,4606704,0
2008-09-15,26.6,28.7,26.59,28,3555484,0
2008-09-16,27.17,28.97,26.56,28.67,3700051,0
2008-09-17,28.13,29.3,26.75,27.35,3927417,0
2008-09-18,27.83,29.39,26.91,29.37,5468099,0
2008-09-19,30.4,31.49,29.41,31.1,4847036,0
2008-09-22,30.49,31.36,29.52,29.67,2084172,0
2008-09-23,29.59,29.97,27.86,28.39,2147290,0
2008-09-24,28.52,29.39,27.63,28.79,1602217,0
2008-09-25,28.98,29.51,28.26,28.7,2355922,0
2008-09-26,28.11,28.34,27.11,28.06,1850226,0
2008-09-29,27.39,27.54,22.8,23.58,5709077,0
2008-09-30,24.35,27.01,24.13,27.01,4303982,0
2008-10-01,26.72,26.86,24.6,24.82,3015091,0
2008-10-02,24.99,25.01,21.4,22.6,5929280,0
2008-10-03,22.96,24.87,20.52,20.96,4935880,0
2008-10-06,19.87,20.72,18.2,19.89,4400976,0
2008-10-07,20.37,20.62,18.25,18.9,9435411,0
2008-10-08,18.58,19.8,17.5,18.71,5690644,0
2008-10-09,20.69,20.8,18.75,19.14,8106303,0
2008-10-10,18.49,19.67,16.43,18.73,8508292,0
2008-10-13,21.24,23.13,19.71,23.13,6831737,0
2008-10-14,24.99,24.99,22.37,22.99,6267242,0
2008-10-15,22.23,22.27,19.15,19.24,3489102,0
2008-10-16,20.07,20.5,17.87,20.39,4748108,0
2008-10-17,20.27,22.75,19.43,21.12,3557313,0
2008-10-20,22.1,22.49,21.24,22.35,2657312,0
2008-10-21,22.3,23,21.44,21.89,2227420,0
2008-10-22,21.63,21.63,18.82,19.55,3573744,0
2008-10-23,19.76,19.76,16.6,18.07,6375004,0
2008-10-24,15.99,18.34,14.84,17.52,3239866,0
2008-10-27,17,17.99,16.41,16.41,2634745,0
2008-10-28,16.85,17.78,15.77,17.78,4367864,0
2008-10-29,17.69,19.06,17.21,18.11,3344434,0
2008-10-30,18.6,19.18,17.51,18.34,4279439,0
2008-10-31,18.21,20.08,18.21,19.76,3608364,0
2008-11-03,19.73,20.5,19.33,20.18,4118239,0
2008-11-04,20.97,21.19,19.96,20.3,5178110,0
2008-11-05,18.97,19,15.25,16.13,14674419,0
2008-11-06,16.25,17,14.75,14.96,6308534,0
2008-11-07,15.24,16.07,14.86,15.59,5156515,0
2008-11-10,16.23,16.4,14.93,15.08,3854573,0
2008-11-11,14.95,15,13.51,13.9,5614727,0
2008-11-12,13.7,13.71,12.65,12.86,6070088,0
2008-11-13,12.71,14.7,12.27,14.65,6397680,0
2008-11-14,14.3,15.25,13.75,14.12,5000970,0
2008-11-17,13.96,14.8,13.62,14.2,3592017,0
2008-11-18,14.26,14.7,13.65,14.38,3955139,0
2008-11-19,14.22,14.67,12.65,12.7,4225475,0
2008-11-20,12.43,12.76,10.56,10.72,7548081,0
2008-11-21,11.25,11.73,10.6,11.67,5265247,0
2008-11-24,12.55,13.94,11.87,13.7,8277170,0
2008-11-25,14.25,15.15,13.6,14.05,10690232,0
2008-11-26,13.83,16.26,13.75,16.15,7637825,0
2008-11-28,15.94,16.65,15.6,16.26,2055816,0
2008-12-01,15.58,15.58,14,14.13,4105406,0
2008-12-02,14.51,16.13,14.38,15.66,5230721,0
2008-12-03,15.11,16.7,14.84,16.29,4830365,0
2008-12-04,15.95,17.1,15.71,16.52,6466770,0
2008-12-05,16.2,17.4,15.25,17.26,6091723,0
2008-12-08,18.03,19.74,17.69,19.25,7662610,0
2008-12-09,18.64,19.7,17.86,19.22,7460797,0
2008-12-10,19.38,19.86,18.34,19.09,3971492,0
2008-12-11,18.73,19.09,16.8,16.94,4875969,0
2008-12-12,16.3,18.15,16.26,18.13,5624909,0
2008-12-15,18.33,18.48,17.43,17.96,3829053,0
2008-12-16,18.34,19.42,17.98,19.37,3302079,0
2008-12-17,18.94,19.8,18.81,19.33,3741111,0
2008-12-18,19.55,19.98,18.35,19.03,3180721,0
2008-12-19,19.29,19.59,18.27,18.97,5032864,0
2008-12-22,18.72,18.9,17.34,17.97,2869267,0
2008-12-23,18.05,18.55,17.72,17.97,2079009,0
2008-12-24,17.49,17.93,17.48,17.86,809264,0
2008-12-26,18.02,18.25,17.79,18.2,877660,0
2008-12-29,18.26,18.53,17.96,18.36,2209208,0
2008-12-30,18.58,19.44,18.25,19.29,4030895,0
2008-12-31,19.44,19.97,19.35,19.8,3484396,0
2009-01-02,19.91,21.21,19.27,20.92,3090921,0
2009-01-05,20.87,21.99,20.51,21.32,4428317,0
2009-01-06,21.5,21.9,20.91,21.15,3909096,0
2009-01-07,20.63,20.82,19.74,20,2852840,0
2009-01-08,19.82,20.56,19.07,20.45,4528538,0
2009-01-09,20.49,20.5,19.26,19.85,2776332,0
2009-01-12,19.83,19.91,18.56,18.82,2521829,0
2009-01-13,18.84,19.33,18.24,19.13,4011656,0
2009-01-14,18.41,18.86,17.68,18.27,3005721,0
2009-01-15,18.19,20.24,17.7,19.96,5719534,0
2009-01-16,20.65,21,19.29,20.61,4901611,0
2009-01-20,20.47,20.5,18.66,18.81,3974041,0
2009-01-21,19.06,19.32,18.11,19.01,4801548,0
2009-01-22,18.55,19.65,18.38,19.15,4188081,0
2009-01-23,19,20.27,18.51,19.76,3628468,0
2009-01-26,19.83,20.84,19.44,20.36,3507053,0
2009-01-27,20.54,22.24,20.24,21.84,5174794,0
2009-01-28,22.44,23.27,22.29,22.61,5212274,0
2009-01-29,22.3,22.45,21.1,21.34,3181863,0
2009-01-30,21.18,21.98,20.8,21.38,3597809,0
2009-02-02,21.06,21.33,20.27,20.84,4017624,0
2009-02-03,20.97,21.44,20.55,21.26,2426263,0
2009-02-04,21.34,21.72,20.82,21.1,3878668,0
2009-02-05,20.85,21.47,20.4,20.93,4121388,0
2009-02-06,20.89,21.36,20.57,21.07,5354147,0
2009-02-09,20.97,21.47,20.92,21.16,2696907,0
2009-02-10,20.96,21.68,20.15,20.32,2685952,0
2009-02-11,20.4,20.66,19.61,20.17,2022032,0
2009-02-12,19.65,19.7,18.54,19.44,4183670,0
2009-02-13,19.41,19.48,18.64,18.98,2350113,0
2009-02-17,18.08,18.47,17.6,17.86,3377688,0
2009-02-18,18.04,18.25,17.07,17.28,3374091,0
2009-02-19,17.68,18.07,17.11,17.2,3257646,0
2009-02-20,16.95,17.62,16.58,17.27,4437349,0
2009-02-23,17.45,17.52,15.84,15.91,4999988,0
2009-02-24,16.39,19.09,16.39,18.71,8007420,0
2009-02-25,18.87,19.05,17.51,18.14,4557223,0
2009-02-26,18.5,18.64,17.29,17.62,4396784,0
2009-02-27,16.89,18.09,16.77,17.6,4856726,0
2009-03-02,17.04,17.21,16.3,16.41,4120089,0
2009-03-03,16.78,17.13,16.03,16.73,3164458,0
2009-03-04,17.07,18.42,17.07,18.14,4813169,0
2009-03-05,17.55,18,17.08,17.72,3747585,0
2009-03-06,17.94,18.28,17.34,17.92,3613887,0
2009-03-09,17.87,19.54,17.67,18.79,4143348,0
2009-03-10,19.44,20.8,19.08,20.71,4281535,0
2009-03-11,20.83,21.5,20.25,20.9,2896353,0
2009-03-12,20.9,22.45,20.3,22.22,3067687,0
2009-03-13,22.15,22.95,21.44,22.18,3066083,0
2009-03-16,22.47,22.5,21.5,21.67,2734726,0
2009-03-17,21.44,21.91,21.07,21.91,2884539,0
2009-03-18,21.97,21.98,20.27,21.42,3920327,0
2009-03-19,21.68,21.99,21,21.33,3154428,0
2009-03-20,21.48,21.72,20.24,20.38,2363943,0
2009-03-23,20.6,22.24,20.51,22.14,3691684,0
2009-03-24,21.56,21.99,21.2,21.45,2240530,0
2009-03-25,21.53,22.64,21.1,21.98,3526958,0
2009-03-26,22.29,23.65,21.75,23.5,3508606,0
2009-03-27,23.09,23.32,22.34,22.62,2510493,0
2009-03-30,21.78,22.18,21.1,21.51,2447248,0
2009-03-31,21.79,22.09,21.07,21.45,3339691,0
2009-04-01,20.89,21.57,20.28,21.46,3372805,0
2009-04-02,22.13,23.54,21.61,23.06,2708686,0
2009-04-03,22.99,23.41,22.31,23.31,2778695,0
2009-04-06,22.92,23.08,22.23,22.81,1556904,0
2009-04-07,22.36,22.93,20.97,21.33,2692140,0
2009-04-08,21.5,21.94,21.1,21.55,1705176,0
2009-04-09,22.23,22.5,21.77,21.99,2712205,0
2009-04-13,21.59,22.01,20.99,21.87,1959728,0
2009-04-14,21.55,21.85,21.17,21.66,2721198,0
2009-04-15,21.5,22.55,21.34,22.52,2350378,0
2009-04-16,22.76,24.07,22.49,23.67,2851370,0
2009-04-17,23.65,24.48,23.63,24.33,2777880,0
2009-04-20,23.64,23.73,22.6,22.75,2612182,0
2009-04-21,22.56,23.27,22.17,23,2891691,0
2009-04-22,22.7,24.47,22.67,23.83,3091839,0
2009-04-23,24,24,22.5,23.5,2307148,0
2009-04-24,23.84,24.33,23.39,24.03,2415253,0
2009-04-27,23.81,24.9,23.65,24.31,1878576,0
2009-04-28,23.98,24.75,23.52,24.13,2355434,0
2009-04-29,24.38,24.85,23.88,24.11,2524686,0
2009-04-30,24.39,24.56,22.71,22.73,4663439,0
2009-05-01,22.49,23.43,22.49,23,3329517,0
2009-05-04,22.98,23.74,22.54,23.34,3631655,0
2009-05-05,23.62,24.2,22.55,24.06,3422286,0
2009-05-06,23.83,25,22.42,23.39,6737373,0
2009-05-07,23.67,24.39,22.67,23.03,3555854,0
2009-05-08,23.41,23.85,22.9,23.62,2845640,0
2009-05-11,23.05,23.35,22.32,22.61,2181148,0
2009-05-12,22.71,23.35,22.24,22.7,2304447,0
2009-05-13,22.24,22.26,21.36,21.57,2966854,0
2009-05-14,21.61,22.4,21.61,21.84,2061875,0
2009-05-15,21.74,22.29,21.6,21.87,1578813,0
2009-05-18,22.16,22.44,21.92,22.44,1761485,0
2009-05-19,22.45,22.45,21.9,22.03,1758639,0
2009-05-20,22.24,22.53,21.45,21.49,1849155,0
2009-05-21,21.2,21.28,20.46,20.92,2290409,0
2009-05-22,21.02,21.33,20.76,21.08,1294325,0
2009-05-26,20.85,22.17,20.64,21.85,1777555,0
2009-05-27,21.79,22.15,21.54,21.59,2433254,0
2009-05-28,21.64,22.04,21.1,21.6,1824945,0
2009-05-29,21.89,22.84,21.84,22.81,2735663,0
2009-06-01,23.19,24.09,23.19,23.6,3262596,0
2009-06-02,23.49,24,23.28,23.54,2229599,0
2009-06-03,23.31,23.36,22.6,22.91,1570188,0
2009-06-04,23.07,23.75,22.94,23.68,2150746,0
2009-06-05,24.81,24.9,24.02,24.29,3465439,0
2009-06-08,24.1,24.4,23.78,24.26,1934340,0
2009-06-09,24.38,25.66,24.35,25.41,3062667,0
2009-06-10,25.66,25.8,24.9,25.25,2753825,0
2009-06-11,25.25,25.49,24.5,24.76,1737746,0
2009-06-12,24.59,24.71,24.27,24.71,1868105,0
2009-06-15,24.44,24.6,23.11,23.39,2695459,0
2009-06-16,23.68,23.9,22.65,22.85,2481763,0
2009-06-17,22.76,23.24,22.43,22.72,2057073,0
2009-06-18,22.75,23,22.27,22.51,1729179,0
2009-06-19,22.93,23.11,22.63,22.83,1559279,0
2009-06-22,22.41,22.52,21.42,21.42,2199054,0
2009-06-23,21.5,21.82,21.02,21.7,2077975,0
2009-06-24,21.85,22.56,21.78,22.12,1817971,0
2009-06-25,22.04,22.99,21.92,22.94,1721073,0
2009-06-26,22.81,23.12,22.57,22.73,3895548,0
2009-06-29,22.96,23.43,22.62,23.23,2453449,0
2009-06-30,23.31,23.74,22.92,23.13,41581383,0
2009-07-01,22.87,23.56,22.8,22.86,3876952,0
2009-07-02,22.48,22.48,21.74,21.74,2455916,0
2009-07-06,21.68,21.73,21.21,21.6,2783652,0
2009-07-07,21.46,21.72,20.27,20.41,3833117,0
2009-07-08,20.55,20.55,19.34,19.73,6292934,0
2009-07-09,19.85,20.43,19.76,20.24,3367635,0
2009-07-10,20.07,20.17,19.78,20.03,2339058,0
2009-07-13,20.06,20.33,19.45,20.33,2120041,0
2009-07-14,20.37,20.58,20.18,20.49,2287123,0
2009-07-15,21.12,21.9,21.12,21.56,3230024,0
2009-07-16,21.5,21.78,21.23,21.65,2068804,0
2009-07-17,21.6,21.81,21.39,21.46,1716474,0
2009-07-20,21.54,21.95,21.4,21.86,1846064,0
2009-07-21,22.22,22.42,21.61,21.93,1332431,0
2009-07-22,21.65,22.01,21.59,21.84,1665288,0
2009-07-23,22.1,23.22,21.59,23.04,3142933,0
2009-07-24,22.8,23.58,22.64,23.46,2501005,0
2009-07-27,23.38,23.7,23.14,23.63,1157400,0
2009-07-28,22.99,23.38,22.95,23.23,1349822,0
2009-07-29,22.94,23.1,22.78,23.06,1976293,0
2009-07-30,23.56,23.59,23.14,23.25,1669827,0
2009-07-31,22.92,23.72,22.92,23.31,2317999,0
2009-08-03,23.74,23.75,23.23,23.38,2800168,0
2009-08-04,23.35,23.54,22.94,23.44,3192143,0
2009-08-05,22.46,23.68,22,23.17,7016994,0
2009-08-06,23.21,23.71,23.12,23.29,2531857,0
2009-08-07,23.68,24.39,23.56,24.14,2063202,0
2009-08-10,24.02,24.02,23.09,23.4,2136366,0
2009-08-11,23.21,23.21,22.45,22.73,2947405,0
2009-08-12,22.79,23.33,22.77,22.98,1952452,0
2009-08-13,23.03,23.11,22.54,22.81,2002967,0
2009-08-14,22.7,22.7,21.87,22.18,2856017,0
2009-08-17,21.86,21.87,21.12,21.23,2754902,0
2009-08-18,21.31,22.16,21.18,22.1,2367375,0
2009-08-19,21.74,22.3,21.35,22.03,1558910,0
2009-08-20,22.06,22.38,22.01,22.28,1116264,0
2009-08-21,22.51,23.14,22.43,23.04,1855607,0
2009-08-24,23.13,23.55,23.01,23.12,1801110,0
2009-08-25,23.4,23.86,23.05,23.08,2241384,0
2009-08-26,23.02,23.4,22.83,22.9,2342589,0
2009-08-27,22.97,23.12,22.04,22.65,1752572,0
2009-08-28,22.91,23.19,22.69,22.93,1384345,0
2009-08-31,22.72,22.72,22,22.12,1901115,0
2009-09-01,22,22.78,21.4,21.5,3040415,0
2009-09-02,21.38,21.73,21.38,21.62,1753749,0
2009-09-03,22.49,23.06,22.05,22.94,4946034,0
2009-09-04,23.02,23.94,22.87,23.89,2772389,0
2009-09-08,24.17,24.41,23.86,23.98,1789960,0
2009-09-09,23.96,24.32,23.77,24.16,1539732,0
2009-09-10,24.25,24.84,23.9,24.81,1955154,0
2009-09-11,24.95,25.43,24.73,25.1,1716194,0
2009-09-14,24.86,24.98,24.52,24.85,1343829,0
2009-09-15,24.86,24.92,23.66,24.02,10912308,0
2009-09-16,24.07,24.4,24,24.36,2668344,0
2009-09-17,24.31,24.58,23.83,24.16,1790394,0
2009-09-18,24.45,24.58,23.91,23.96,2228582,0
2009-09-21,23.83,23.99,23.41,23.68,1649415,0
2009-09-22,23.97,24.04,23.46,23.51,1125991,0
2009-09-23,23.54,23.67,23.11,23.15,1170003,0
2009-09-24,23.32,23.34,22.29,22.6,1400585,0
2009-09-25,22.48,22.48,21.84,22.09,2003707,0
2009-09-28,22.18,22.85,22.09,22.85,1904738,0
2009-09-29,22.88,23.19,22.75,22.9,2063222,0
2009-09-30,22.96,22.97,21.92,22.13,3363067,0
2009-10-01,22.15,22.15,21.15,21.19,3608625,0
2009-10-02,20.96,21.79,20.91,20.99,3073395,0
2009-10-05,21.1,21.46,20.98,21.42,2094631,0
2009-10-06,21.87,22.43,21.69,22.18,2700808,0
2009-10-07,22.06,22.28,21.87,22.08,1551924,0
2009-10-08,22.41,22.68,22.1,22.19,4253444,0
2009-10-09,22.21,22.48,21.93,21.95,2990921,0
2009-10-12,22.05,22.31,21.49,21.71,2873248,0
2009-10-13,21.6,21.71,21.32,21.66,2018318,0
2009-10-14,21.97,22.01,21.63,21.75,3179383,0
2009-10-15,21.6,22.37,21.46,22.34,3509240,0
2009-10-16,22.11,22.59,21.98,22.53,2859939,0
2009-10-19,22.51,22.68,22.37,22.59,2809571,0
2009-10-20,22.52,22.88,22.33,22.78,3045875,0
2009-10-21,22.68,23.14,22.35,22.37,2246031,0
2009-10-22,22.51,23.04,22.32,22.93,2136316,0
2009-10-23,23.01,23.17,22.63,22.82,2548176,0
2009-10-26,22.77,23.34,22.16,22.22,2996807,0
2009-10-27,22.58,22.58,21.76,21.82,2120732,0
2009-10-28,21.72,21.77,20.82,20.98,2263233,0
2009-10-29,21.16,22.07,21.16,21.84,2155461,0
2009-10-30,21.6,21.9,20.97,21.2,2328897,0
2009-11-02,21.3,21.66,20.9,21.34,1929918,0
2009-11-03,20.71,21.69,20.67,21.66,2260119,0
2009-11-04,21.76,22.29,21.33,21.4,4261146,0
2009-11-05,21.51,21.74,21.3,21.64,5069962,0
2009-11-06,21.37,21.81,21.08,21.26,1817317,0
2009-11-09,21.57,21.64,21.42,21.56,2420948,0
2009-11-10,21.4,21.64,20.93,21,3412069,0
2009-11-11,21.17,21.38,20.95,21.07,2941988,0
2009-11-12,21.1,21.16,20.43,20.46,3450765,0
2009-11-13,20.6,20.73,20.4,20.57,3496832,0
2009-11-16,20.64,21,20.62,20.77,2780267,0
2009-11-17,20.75,20.75,20.34,20.53,1773373,0
2009-11-18,20.46,20.59,20.16,20.28,1381497,0
2009-11-19,20.14,20.15,19.52,19.76,2413207,0
2009-11-20,19.65,19.85,19.47,19.61,2633947,0
2009-11-23,19.92,20.02,19.36,19.6,2983192,0
2009-11-24,19.55,19.64,19.21,19.35,2844699,0
2009-11-25,19.44,19.5,19.1,19.28,2075567,0
2009-11-27,18.85,19.25,18.58,18.96,1600439,0
2009-11-30,19.02,19.02,18.61,18.75,2222976,0
2009-12-01,18.9,19.14,18.8,19,2200753,0
2009-12-02,19.04,19.29,18.9,19.14,2590705,0
2009-12-03,19.23,19.27,18.66,18.69,2180236,0
2009-12-04,18.99,19.02,18.04,18.34,5332584,0
2009-12-07,18.39,18.52,18.19,18.44,2756772,0
2009-12-08,18.2,18.32,17.93,17.97,2637696,0
2009-12-09,18.04,18.36,17.72,18.29,2775677,0
2009-12-10,18.38,18.78,18.38,18.67,2984290,0
2009-12-11,18.75,19,18.74,18.96,2797880,0
2009-12-14,19.6,20.28,19.34,20.24,4794417,0
2009-12-15,20.22,20.89,20,20.73,4224917,0
2009-12-16,21.07,21.28,20.77,20.89,2627975,0
2009-12-17,20.94,21.1,20.63,20.65,3349167,0
2009-12-18,20.89,20.89,20.42,20.87,2762857,0
2009-12-21,21,21.36,20.79,21.29,1905446,0
2009-12-22,21.36,21.99,21.35,21.89,5502948,0
2009-12-23,22.12,22.12,21.45,21.54,2206779,0
2009-12-24,21.62,21.82,21.52,21.6,616925,0
2009-12-28,21.75,21.75,21.45,21.61,1465274,0
2009-12-29,21.75,21.75,21.4,21.51,1268149,0
2009-12-30,21.26,21.44,20.96,21,1912782,0
2009-12-31,21.1,21.1,20.84,20.84,967445,0
2010-01-04,21.12,21.28,21,21.24,2460124,0
2010-01-05,21.32,21.5,21.1,21.33,2155936,0
2010-01-06,21.36,22.1,21.26,21.94,2902031,0
2010-01-07,21.98,22.35,21.86,22.27,1940753,0
2010-01-08,22.13,22.22,21.7,21.86,2612390,0
2010-01-11,21.92,21.96,20.65,20.98,6054205,0
2010-01-12,20.85,20.93,20.43,20.59,3404125,0
2010-01-13,20.6,20.7,20.04,20.63,3291047,0
2010-01-14,20.21,20.4,19.34,19.44,5720813,0
2010-01-15,19.52,19.57,19.04,19.06,5392908,0
2010-01-19,18.5,18.65,17.96,18.48,7049388,0
2010-01-20,18.49,18.7,18.16,18.65,4834152,0
2010-01-21,18.72,19.12,18.49,18.5,5301831,0
2010-01-22,18.75,19.17,18.32,18.37,5362072,0
2010-01-25,18.62,18.75,18.27,18.41,2922886,0
2010-01-26,18.42,18.64,18.15,18.43,2911035,0
2010-01-27,18.42,18.53,17.92,18.51,3536825,0
2010-01-28,18.99,18.99,18.18,18.2,3049409,0
2010-01-29,18.43,18.67,18.2,18.22,2578010,0
2010-02-01,18.45,18.6,18.28,18.38,2304043,0
2010-02-02,18.46,18.53,18.26,18.38,1734158,0
2010-02-03,18.4,18.66,18.3,18.45,2372610,0
2010-02-04,18.28,18.29,17.65,17.69,2989891,0
2010-02-05,17.64,17.71,16.75,17.16,5757562,0
2010-02-08,17.27,17.61,17.05,17.33,2515190,0
2010-02-09,17.56,17.77,17.31,17.6,2515819,0
2010-02-10,17.53,17.59,17.11,17.43,2385653,0
2010-02-11,17.41,17.69,17.2,17.59,1444228,0
2010-02-12,17.39,17.57,17.21,17.49,1876697,0
2010-02-16,17.7,17.75,17.48,17.67,2156275,0
2010-02-17,17.72,17.83,17.5,17.61,1916671,0
2010-02-18,17.55,18.03,17.54,18,2115878,0
2010-02-19,17.94,18.17,17.79,17.88,3549541,0
2010-02-22,18.52,19.49,18.47,19.26,7421195,0
2010-02-23,19.21,19.36,18.87,19.04,4103794,0
2010-02-24,19.1,19.42,18.98,19.16,3267742,0
2010-02-25,18.93,19.24,18.54,19.23,2050749,0
2010-02-26,19.18,19.35,18.92,19,3186828,0
2010-03-01,19.12,19.3,18.96,19.19,3216735,0
2010-03-02,19.24,19.37,18.93,18.94,2210076,0
2010-03-03,19.03,19.3,18.8,18.8,2875230,0
2010-03-04,18.81,18.92,18.52,18.62,3170046,0
2010-03-05,18.65,18.79,18.41,18.69,2373197,0
2010-03-08,18.69,18.77,18.59,18.6,1648691,0
2010-03-09,18.53,18.82,18.51,18.69,2230159,0
2010-03-10,18.63,18.67,18.35,18.61,2430531,0
2010-03-11,18.56,18.71,18.39,18.68,1493492,0
2010-03-12,18.88,19.14,18.63,19.13,3572124,0
2010-03-15,19.1,19.22,18.8,18.97,916525,0
2010-03-16,19.08,19.56,18.91,19.45,2672546,0
2010-03-17,19.54,20.06,19.54,19.76,3671489,0
2010-03-18,19.71,20.06,19.58,19.62,1891787,0
2010-03-19,19.68,19.8,19.33,19.42,2255656,0
2010-03-22,19.3,19.76,19.24,19.72,2178402,0
2010-03-23,19.78,20.07,19.68,20.06,1951970,0
2010-03-24,20.07,20.07,19.83,19.98,2438199,0
2010-03-25,20.01,20.04,19.47,19.49,2351754,0
2010-03-26,19.6,19.7,19.26,19.41,1686093,0
2010-03-29,19.54,19.56,19.39,19.46,3011004,0
2010-03-30,19.49,19.5,19.03,19.11,2863712,0
2010-03-31,19.03,19.25,18.84,19.16,3920750,0
2010-04-01,19.24,19.57,19.24,19.55,1787292,0
2010-04-05,19.55,19.79,19.48,19.75,1335186,0
2010-04-06,19.69,19.96,19.49,19.96,2761318,0
2010-04-07,19.88,19.92,19.63,19.76,2773304,0
2010-04-08,19.68,19.9,19.57,19.89,2182844,0
2010-04-09,19.89,20.34,19.82,20.34,3297360,0
2010-04-12,20.47,20.5,20,20,3387167,0
2010-04-13,19.95,19.97,19.59,19.81,2319750,0
2010-04-14,19.9,19.9,19.51,19.55,3509742,0
2010-04-15,19.54,19.81,19.37,19.62,3433675,0
2010-04-16,19.54,19.73,19.16,19.33,2466873,0
2010-04-19,19.27,19.47,19.15,19.47,2655943,0
2010-04-20,19.55,19.84,19.43,19.77,1907295,0
2010-04-21,19.76,20.25,19.76,20.19,3132950,0
2010-04-22,20.02,20.25,19.8,20.21,2435024,0
2010-04-23,20.11,20.36,19.96,20.09,3817006,0
2010-04-26,20.02,20.05,19.38,19.93,3979643,0
2010-04-27,19.87,20.18,19.56,19.57,3085227,0
2010-04-28,19.68,20,19.58,19.76,2056927,0
2010-04-29,19.91,20.39,19.88,20.33,2210160,0
2010-04-30,20.33,20.41,20,20.13,3018441,0
2010-05-03,20.21,20.24,19.89,20.12,2089570,0
2010-05-04,19.82,19.89,19.35,19.65,3846744,0
2010-05-05,18.65,20.04,18.13,19.59,5435755,0
2010-05-06,19.73,20.93,18.25,20.01,8701509,0
2010-05-07,20.06,20.5,19.54,19.67,5555990,0
2010-05-10,20.3,20.62,20.13,20.6,2965066,0
2010-05-11,20.32,20.95,20.21,20.59,3574073,0
2010-05-12,20.72,21.74,20.71,21.69,3863287,0
2010-05-13,21.58,23.04,21.58,22.62,6980838,0
2010-05-14,22.39,22.75,22.13,22.43,6317842,0
2010-05-17,22.44,22.77,22.05,22.44,4054907,0
2010-05-18,22.6,23.01,22.06,22.06,5732871,0
2010-05-19,21.83,22.11,21.3,21.81,5226247,0
2010-05-20,21.39,21.4,20.52,20.72,7560322,0
2010-05-21,20.31,21.23,20.3,21.12,4367599,0
2010-05-24,21.01,21.18,20.63,20.81,3192786,0
2010-05-25,20.24,20.65,19.96,20.63,3880305,0
2010-05-26,20.69,21.22,20.61,20.66,2984953,0
2010-05-27,20.6,20.97,20.01,20.89,3436581,0
2010-05-28,20.86,20.96,20.54,20.73,2651145,0
2010-06-01,20.54,20.8,20.2,20.2,2826840,0
2010-06-02,20.42,20.68,20.21,20.66,2092070,0
2010-06-03,20.73,21.21,20.7,21.08,2589428,0
2010-06-04,20.6,21.19,20.6,20.87,5983622,0
2010-06-07,20.91,20.91,19.94,20.01,2971340,0
2010-06-08,20.01,20.29,19.78,20.25,3390807,0
2010-06-09,20.94,21.05,20.5,20.58,3116196,0
2010-06-10,20.91,21.31,20.75,21.3,2192567,0
2010-06-11,21.07,21.77,21.06,21.76,2406870,0
2010-06-14,21.95,22.07,21.67,21.78,3680769,0
2010-06-15,21.96,22.43,21.66,22.4,2263424,0
2010-06-16,22.33,22.89,22.22,22.68,2825546,0
2010-06-17,22.75,23.12,22.47,23.03,3531427,0
2010-06-18,23.13,23.15,22.71,22.85,3552437,0
2010-06-21,22.99,23.23,22.43,22.57,2034999,0
2010-06-22,22.57,22.85,22.08,22.12,1835013,0
2010-06-23,22.12,22.38,21.78,22.14,2514925,0
2010-06-24,22.05,22.18,21.57,21.64,1892445,0
2010-06-25,21.76,21.93,21.43,21.86,1515559,0
2010-06-28,21.77,22.13,21.62,21.88,1638013,0
2010-06-29,21.32,21.62,20.73,20.9,1990553,0
2010-06-30,20.8,21.14,20.61,20.65,1983183,0
2010-07-01,20.8,20.8,20.22,20.47,2709050,0
2010-07-02,20.45,20.67,20.08,20.25,1672892,0
2010-07-06,20.61,20.82,20.08,20.32,1696842,0
2010-07-07,20.23,20.82,20.13,20.81,2475807,0
2010-07-08,21.14,21.23,20.88,21.17,1384536,0
2010-07-09,21.17,21.64,20.93,21.63,1231951,0
2010-07-12,21.52,21.7,21.2,21.31,1039742,0
2010-07-13,21.48,21.66,21.3,21.58,2172131,0
2010-07-14,21.43,21.66,21.15,21.5,1597714,0
2010-07-15,21.47,21.5,21.02,21.3,1446340,0
2010-07-16,21.12,21.12,20.26,20.31,2752324,0
2010-07-19,20.38,20.71,20.34,20.57,1713375,0
2010-07-20,20.28,21.41,20.18,21.37,1999262,0
2010-07-21,21.54,21.67,21.14,21.28,2479521,0
2010-07-22,21.58,21.93,21.52,21.89,2020043,0
2010-07-23,21.89,22.18,21.7,22.18,1552631,0
2010-07-26,22.14,22.5,22.06,22.5,1233930,0
2010-07-27,22.65,22.66,21.99,22.06,1894249,0
2010-07-28,22.06,22.06,21.64,21.78,1874498,0
2010-07-29,22.05,22.06,21.34,21.66,2146102,0
2010-07-30,21.47,21.93,21.25,21.48,2787830,0
2010-08-02,21.75,22.06,21.63,21.76,2686327,0
2010-08-03,21.73,21.8,21.21,21.44,2697152,0
2010-08-04,20.34,20.89,19.41,20.29,9765760,0
2010-08-05,19.88,20.07,19.51,19.59,4622249,0
2010-08-06,19.39,19.7,19.27,19.39,3553224,0
2010-08-09,19.38,19.53,19.28,19.49,1995044,0
2010-08-10,19.35,19.44,19.17,19.42,2021312,0
2010-08-11,19.17,19.27,18.66,18.72,2753647,0
2010-08-12,18.36,18.93,18.36,18.84,2447089,0
2010-08-13,18.73,19.07,18.7,18.88,1554847,0
2010-08-16,18.75,18.92,18.5,18.78,1630690,0
2010-08-17,18.89,19.65,18.8,19.24,3444716,0
2010-08-18,19.2,19.46,19.01,19.31,1467905,0
2010-08-19,19.17,19.24,18.75,18.91,1391011,0
2010-08-20,18.79,18.93,18.56,18.85,2091854,0
2010-08-23,18.89,19.16,18.65,18.69,1404505,0
2010-08-24,18.45,18.54,18,18.18,3214941,0
2010-08-25,18.03,18.18,17.9,18.05,3972721,0
2010-08-26,18.1,18.35,17.85,17.93,2031405,0
2010-08-27,18.01,18.41,17.8,18.41,2184075,0
2010-08-30,18.28,18.54,17.93,17.95,1576677,0
2010-08-31,17.84,18.1,17.8,17.94,1665759,0
2010-09-01,18.26,18.54,18.25,18.45,1670678,0
2010-09-02,18.44,18.71,18.4,18.7,1404183,0
2010-09-03,18.92,19.04,18.62,18.87,1144043,0
2010-09-07,18.75,18.83,18.43,18.46,999675,0
2010-09-08,18.46,18.81,18.43,18.73,1192408,0
2010-09-09,18.97,19,18.14,18.26,1759801,0
2010-09-10,18.32,18.41,18.13,18.22,1767777,0
2010-09-13,18.38,18.44,17.39,17.72,6002578,0
2010-09-14,17.75,17.94,17.43,17.84,4935644,0
2010-09-15,17.81,18.13,17.7,17.95,1801893,0
2010-09-16,17.91,17.95,17.63,17.71,1562608,0
2010-09-17,17.85,18.32,17.73,18.21,3353180,0
2010-09-20,18.25,18.77,18.2,18.7,2623099,0
2010-09-21,18.64,18.99,18.62,18.77,2612302,0
2010-09-22,18.77,18.96,18.4,18.5,1165692,0
2010-09-23,18.32,18.69,18.15,18.28,1228220,0
2010-09-24,18.51,18.91,18.47,18.86,1626267,0
2010-09-27,18.86,19.54,18.81,19.38,2718214,0
2010-09-28,19.48,19.5,18.91,19.31,1954131,0
2010-09-29,19.21,19.34,19.15,19.26,1609985,0
2010-09-30,19.3,19.56,19.01,19.08,1518665,0
2010-10-01,19.2,19.27,18.95,19.01,1794804,0
2010-10-04,18.86,19.19,18.72,18.83,1588409,0
2010-10-05,18.89,19.17,18.71,19.16,2537946,0
2010-10-06,19.08,19.26,18.9,19.1,1486445,0
2010-10-07,19.2,19.84,19.03,19.81,2749020,0
2010-10-08,19.82,20.18,19.66,20,2014894,0
2010-10-11,19.95,20.18,19.85,20.1,993225,0
2010-10-12,20.1,20.26,19.87,20.21,1632065,0
2010-10-13,20.36,20.45,20.24,20.42,1575482,0
2010-10-14,20.41,20.5,20.04,20.16,954748,0
2010-10-15,20.3,20.4,19.85,20.08,1991071,0
2010-10-18,20.11,20.28,20.03,20.28,877376,0
2010-10-19,20.05,20.22,19.62,19.75,1453712,0
2010-10-20,19.72,20.08,19.72,20.03,1071901,0
2010-10-21,20.07,20.31,20.01,20.2,1204520,0
2010-10-22,20.19,20.24,19.35,19.4,2250701,0
2010-10-25,19.52,20.14,19.52,19.88,1713365,0
2010-10-26,19.91,20.13,19.81,19.95,1077623,0
2010-10-27,19.8,19.8,19.3,19.52,1068783,0
2010-10-28,19.6,19.83,19.5,19.82,1174235,0
2010-10-29,19.78,19.78,19.5,19.66,1365501,0
2010-11-01,19.84,20.03,19.65,19.77,1201512,0
2010-11-02,19.97,19.99,19.75,19.93,1691687,0
2010-11-03,18.79,18.79,17.71,17.94,12590291,0
2010-11-04,18.21,18.25,17.59,17.77,7267560,0
2010-11-05,17.78,17.87,17.62,17.85,4387120,0
2010-11-08,17.75,18.12,17.75,18,3340810,0
2010-11-09,18.06,18.07,17.51,17.56,3112782,0
2010-11-10,17.59,17.85,17.31,17.82,3027705,0
2010-11-11,17.68,17.9,17.5,17.85,1718623,0
2010-11-12,17.64,17.66,17.11,17.31,2124529,0
2010-11-15,17.38,17.62,17.37,17.38,1235612,0
2010-11-16,17.26,17.26,17.01,17.05,1713062,0
2010-11-17,17.11,17.82,17.1,17.73,4234822,0
2010-11-18,17.91,18.21,17.89,17.98,2801897,0
2010-11-19,17.99,18.04,17.61,17.7,2024316,0
2010-11-22,17.65,17.86,17.48,17.76,1916745,0
2010-11-23,17.6,17.74,17.35,17.55,2221616,0
2010-11-24,17.69,18.13,17.68,18.11,2092095,0
2010-11-26,17.88,17.92,17.76,17.83,741230,0
2010-11-29,17.72,18,17.44,17.84,3150679,0
2010-11-30,17.69,17.76,17.49,17.61,2794753,0
2010-12-01,17.96,17.96,17.69,17.8,2444698,0
2010-12-02,17.8,18.35,17.71,18.32,2564191,0
2010-12-03,18.2,18.85,18.2,18.73,2587919,0
2010-12-06,18.63,19.06,18.54,19,2381568,0
2010-12-07,19.17,19.28,18.91,19.07,2153579,0
2010-12-08,19,19.6,18.92,19.53,3481737,0
2010-12-09,19.54,20.02,19.46,19.74,2607402,0
2010-12-10,19.78,20.03,19.74,19.94,1848618,0
2010-12-13,20.04,20.26,19.8,19.82,2043926,0
2010-12-14,19.81,20.14,19.8,20.06,2059157,0
2010-12-15,20.12,20.47,20.01,20.11,1918436,0
2010-12-16,20.08,20.17,19.73,19.8,2644130,0
2010-12-17,19.75,19.87,19.23,19.47,4336277,0
2010-12-20,19.48,19.73,19.41,19.47,1961380,0
2010-12-21,19.56,20.01,19.35,19.93,1981696,0
2010-12-22,19.93,20.22,19.9,20.12,1683568,0
2010-12-23,20.05,20.05,19.64,19.77,1392437,0
2010-12-27,19.68,19.74,19.51,19.65,802475,0
2010-12-28,19.68,19.82,19.58,19.8,842401,0
2010-12-29,19.81,20.06,19.74,19.86,912043,0
2010-12-30,19.87,19.92,19.74,19.78,848914,0
2010-12-31,19.77,20.19,19.7,19.92,1416771,0
2011-01-03,20.02,20.36,19.98,20.04,1745627,0
2011-01-04,20.07,21.01,20.07,20.88,4805128,0
2011-01-05,20.85,21.17,20.71,20.83,2441794,0
2011-01-06,20.66,21.42,20.44,21.26,2890032,0
2011-01-07,21.09,21.4,21.04,21.16,2104977,0
2011-01-10,21.05,21.45,20.75,21.42,1722130,0
2011-01-11,21.46,21.69,21.27,21.4,2363861,0
2011-01-12,21.5,21.8,21.47,21.62,1632851,0
2011-01-13,21.57,21.74,21.32,21.36,1449380,0
2011-01-14,21.37,22.22,21.28,22.22,2168450,0
2011-01-18,22.21,22.6,22.01,22.56,2058319,0
2011-01-19,22.76,23,21.95,22.21,2711578,0
2011-01-20,22.17,22.33,21.84,22.24,1549297,0
2011-01-21,22.44,22.54,21.87,21.93,1978946,0
2011-01-24,21.98,23.72,21.98,23.4,4591152,0
2011-01-25,23.26,23.3,22.79,23.06,2200983,0
2011-01-26,23.22,23.62,23.2,23.58,1855249,0
2011-01-27,23.46,23.8,23.23,23.65,2582460,0
2011-01-28,23.67,23.75,23.02,23.12,1733213,0
2011-01-31,23.48,23.87,23.2,23.73,2054374,0
2011-02-01,23.81,24.14,23.81,23.89,2095127,0
2011-02-02,23.85,23.85,23.39,23.6,2934210,0
2011-02-03,23.51,23.63,23.16,23.34,1965678,0
2011-02-04,23.41,23.86,23.35,23.59,1867332,0
2011-02-07,23.62,23.91,23.54,23.61,1659660,0
2011-02-08,23.58,23.75,23.43,23.48,1839396,0
2011-02-09,23.44,23.58,23.13,23.49,1789930,0
2011-02-10,23.39,24.01,23.24,23.8,2041605,0
2011-02-11,23.68,24.01,23.56,23.98,954778,0
2011-02-14,23.89,24.09,23.73,23.87,1932912,0
2011-02-15,23.8,23.83,23.44,23.56,1479591,0
2011-02-16,23.59,23.99,23.47,23.97,1625809,0
2011-02-18,24.04,24.04,23.58,23.74,2121975,0
2011-02-22,23.38,23.5,22.42,22.63,4556960,0
2011-02-23,21,22.7,20.88,22.63,6695211,0
2011-02-24,22.09,22.37,21.52,21.83,3314781,0
2011-02-25,21.83,22.28,21.76,22.28,2062824,0
2011-02-28,22.41,23.01,22.27,22.81,3237406,0
2011-03-01,22.98,23.15,22.31,22.39,2677589,0
2011-03-02,22.32,22.8,22.32,22.67,2877859,0
2011-03-03,22.79,22.92,22.29,22.66,2163928,0
2011-03-04,22.69,22.75,22.27,22.5,1761835,0
2011-03-07,22.54,22.72,22.03,22.26,1816425,0
2011-03-08,22.33,22.64,22.04,22.52,1311859,0
2011-03-09,22.49,22.6,22.33,22.47,929767,0
2011-03-10,22.13,22.15,21.67,21.77,1406526,0
2011-03-11,21.76,22.35,21.59,22.34,2054842,0
2011-03-14,22.11,22.45,21.95,22.08,2716572,0
2011-03-15,21.43,22.01,21.36,21.82,2381247,0
2011-03-16,21.81,22.02,20.98,21.33,2371848,0
2011-03-17,21.71,21.76,21.44,21.55,1595915,0
2011-03-18,21.8,21.87,21.52,21.66,1894869,0
2011-03-21,21.99,22.22,21.78,22.12,1511662,0
2011-03-22,22.07,22.22,21.79,21.88,1441656,0
2011-03-23,21.83,22.24,21.56,22.11,1212700,0
2011-03-24,22.24,22.73,22.18,22.59,1497904,0
2011-03-25,22.67,22.87,22.49,22.51,1162796,0
2011-03-28,22.51,22.51,21.93,21.93,1276249,0
2011-03-29,22.01,22.33,21.74,22.22,1805398,0
2011-03-30,22.35,22.53,22.33,22.43,1456974,0
2011-03-31,22.5,22.6,22.35,22.43,1434119,0
2011-04-01,22.6,22.79,22.51,22.79,1370222,0
2011-04-04,22.85,22.98,22.54,22.61,1204151,0
2011-04-05,22.51,22.66,22.25,22.35,1693770,0
2011-04-06,22.48,22.98,22.45,22.84,1917104,0
2011-04-07,22.82,22.88,22.52,22.63,1190506,0
2011-04-08,22.77,22.86,22.4,22.52,1137812,0
2011-04-11,22.58,22.78,22.43,22.58,1380024,0
2011-04-12,22.42,22.49,21.96,21.98,1278452,0
2011-04-13,22.09,22.15,20.16,20.9,4547978,0
2011-04-14,20.77,21.33,20.75,20.93,2400791,0
2011-04-15,20.96,21.35,20.93,20.98,2003441,0
2011-04-18,20.75,20.86,20.4,20.61,1748188,0
2011-04-19,20.65,20.93,20.65,20.86,1615109,0
2011-04-20,21.11,21.14,20.79,20.84,1918687,0
2011-04-21,21.01,21.28,20.97,21.19,1370860,0
2011-04-25,21.13,21.17,20.8,20.81,1180352,0
2011-04-26,20.95,21.05,20.82,20.9,2223995,0
2011-04-27,20.95,21.04,20.7,20.98,2608909,0
2011-04-28,20.9,21.41,20.81,21.3,3194416,0
2011-04-29,21.35,21.71,21.31,21.68,2432532,0
2011-05-02,21.86,21.86,21.36,21.46,2024103,0
2011-05-03,21.44,21.5,21.17,21.43,2585293,0
2011-05-04,20.05,20.25,18.87,19.12,9792456,0
2011-05-05,19.01,19.52,18.92,19.33,3552462,0
2011-05-06,19.66,19.91,19.52,19.58,2686106,0
2011-05-09,19.55,19.8,19.28,19.71,1719751,0
2011-05-10,19.71,19.86,19.58,19.74,1858185,0
2011-05-11,19.65,19.8,19.38,19.62,2378155,0
2011-05-12,19.5,19.85,19.32,19.59,1975353,0
2011-05-13,19.64,19.81,19.43,19.73,3412186,0
2011-05-16,19.68,19.79,19.55,19.65,2476097,0
2011-05-17,19.55,19.62,19,19.13,3217112,0
2011-05-18,19.18,19.51,19.1,19.42,2096523,0
2011-05-19,19.56,19.72,19.46,19.65,1330945,0
2011-05-20,19.63,19.93,19.52,19.74,3090270,0
2011-05-23,19.33,19.58,19.3,19.42,1685914,0
2011-05-24,19.45,19.58,19.16,19.16,1490627,0
2011-05-25,19.08,19.5,18.89,19.4,1601521,0
2011-05-26,19.29,19.44,19.15,19.36,1718518,0
2011-05-27,19.4,19.75,19.4,19.59,1727470,0
2011-05-31,19.74,19.79,19.66,19.75,2848934,0
2011-06-01,19.68,19.77,19.31,19.32,2905347,0
2011-06-02,19.3,19.64,19.3,19.43,2178158,0
2011-06-03,19.15,19.39,19.02,19.07,1507287,0
2011-06-06,18.95,19.11,18.49,18.54,2486260,0
2011-06-07,18.61,19.09,18.61,18.94,2514244,0
2011-06-08,18.88,19.07,18.5,19.02,2388129,0
2011-06-09,19.02,19.07,18.88,18.98,1130258,0
2011-06-10,18.9,18.99,18.62,18.74,1915784,0
2011-06-13,18.86,18.9,18.6,18.7,1485183,0
2011-06-14,18.95,19.08,18.86,19.02,2322736,0
2011-06-15,18.87,19.11,18.76,18.82,1751343,0
2011-06-16,18.85,19.07,18.64,18.82,2129959,0
2011-06-17,18.94,19.02,18.66,18.81,3116110,0
2011-06-20,18.75,18.95,18.67,18.91,992520,0
2011-06-21,19.01,19.28,18.89,19.23,1418449,0
2011-06-22,19.23,19.7,19.19,19.43,1669740,0
2011-06-23,19.18,19.85,19.1,19.83,2368819,0
2011-06-24,19.81,19.9,19.32,19.46,2096190,0
2011-06-27,19.46,19.78,19.46,19.71,1481671,0
2011-06-28,19.76,19.96,19.7,19.89,1072397,0
2011-06-29,20,20.35,19.74,20.34,2810842,0
2011-06-30,20.35,20.57,20.12,20.2,2567439,0
2011-07-01,20.22,20.57,20.14,20.54,1715543,0
2011-07-05,20.48,20.62,20.31,20.58,1670016,0
2011-07-06,20.5,20.72,20.3,20.63,1141210,0
2011-07-07,20.77,20.97,20.69,20.86,1192340,0
2011-07-08,20.55,20.55,20.25,20.5,991156,0
2011-07-11,20.2,20.2,19.66,19.86,1449242,0
2011-07-12,19.83,20.1,19.62,19.62,1215507,0
2011-07-13,19.86,20.13,19.73,19.8,1699787,0
2011-07-14,19.88,19.97,18.87,19.08,2512286,0
2011-07-15,19.14,19.14,18.8,19.13,1779849,0
2011-07-18,19.09,19.21,18.87,18.96,1280483,0
2011-07-19,19.05,19.39,19.05,19.31,958825,0
2011-07-20,19.38,19.49,19.24,19.38,940747,0
2011-07-21,19.54,19.89,19.45,19.77,1005825,0
2011-07-22,19.75,19.92,19.52,19.73,829701,0
2011-07-25,19.55,19.85,19.5,19.71,653476,0
2011-07-26,19.64,19.7,19.28,19.53,1027406,0
2011-07-27,19.38,19.41,18.82,18.91,2019013,0
2011-07-28,18.95,19.15,18.57,18.58,1772615,0
2011-07-29,18.41,18.7,18.25,18.52,2309548,0
2011-08-01,18.83,18.95,17.81,17.9,3361494,0
2011-08-02,17.62,17.76,16.99,17.07,4939751,0
2011-08-03,18.15,19.09,18.01,18.93,6099180,0
2011-08-04,18.58,18.58,17.35,17.37,3389147,0
2011-08-05,17.66,17.71,16.78,17.35,5363772,0
2011-08-08,16.88,17.11,15.37,15.46,4609287,0
2011-08-09,15.69,17.12,15.58,17.08,4816010,0
2011-08-10,16.6,17.24,16.11,16.64,5716099,0
2011-08-11,16.71,18.16,16.68,17.75,3497466,0
2011-08-12,17.82,18.01,17.4,17.71,2546854,0
2011-08-15,17.93,18.16,17.8,18.13,1089260,0
2011-08-16,17.83,18.2,17.72,17.81,2124143,0
2011-08-17,17.93,18.2,17.35,17.51,1898697,0
2011-08-18,16.91,17.04,16.09,16.27,3152468,0
2011-08-19,16.08,16.9,16,16.26,3217681,0
2011-08-22,16.72,16.72,16.12,16.19,1604023,0
2011-08-23,16.28,16.97,16.1,16.96,1285290,0
2011-08-24,16.86,17.51,16.83,17.49,1724327,0
2011-08-25,17.62,17.69,17.09,17.21,2208126,0
2011-08-26,17.02,18.47,16.75,18.12,3060463,0
2011-08-29,18.45,18.6,18.22,18.36,2913509,0
2011-08-30,18.33,19.32,18.26,19.18,2466701,0
2011-08-31,19.38,19.4,19.02,19.19,2207244,0
2011-09-01,19.17,19.52,18.7,18.78,2985123,0
2011-09-02,18.34,18.47,17.85,17.94,1100573,0
2011-09-06,17.22,18.1,17.21,18,1899779,0
2011-09-07,18.38,18.68,18.18,18.61,1444843,0
2011-09-08,18.41,18.65,18.25,18.42,1320430,0
2011-09-09,18.13,18.34,17.58,17.78,2017303,0
2011-09-12,17.44,17.87,17.27,17.79,1443426,0
2011-09-13,17.81,18.34,17.6,18.2,1534377,0
2011-09-14,18.32,18.82,17.82,18.53,1530480,0
2011-09-15,18.81,18.95,18.46,18.91,1342774,0
2011-09-16,19.01,19.04,18.59,18.83,2128596,0
2011-09-19,19,19.14,18.54,19.04,2529922,0
2011-09-20,19.24,19.43,18.88,18.9,1464195,0
2011-09-21,18.88,19.75,18.85,18.91,3267677,0
2011-09-22,18.23,18.55,17.97,18.32,4158734,0
2011-09-23,18.25,19.13,18.07,19.03,2854320,0
2011-09-26,19.22,19.36,18.85,19.03,5084929,0
2011-09-27,19.61,19.96,19.27,19.43,2631130,0
2011-09-28,19.56,19.56,18.6,18.66,2372286,0
2011-09-29,19.04,19.44,18.74,19.44,2943427,0
2011-09-30,19.06,19.34,18.77,18.79,3081324,0
2011-10-03,18.66,18.72,17.35,17.37,3135457,0
2011-10-04,17.09,18.08,16.63,18.07,4292611,0
2011-10-05,18.2,19.05,17.96,18.96,2933000,0
2011-10-06,18.87,19.81,18.69,19.63,2594433,0
2011-10-07,19.79,19.85,18.84,19.22,2966103,0
2011-10-10,19.59,19.95,19.43,19.82,1685768,0
2011-10-11,19.56,19.77,19.37,19.68,2058416,0
2011-10-12,19.77,20.32,19.59,20.07,2418358,0
2011-10-13,19.85,19.94,19.4,19.71,2116816,0
2011-10-14,20.01,20.13,19.65,20.06,1532183,0
2011-10-17,19.85,19.96,19.44,19.54,1879877,0
2011-10-18,19.53,20.31,19.18,20.04,2052099,0
2011-10-19,19.98,20.18,19.61,19.73,1792898,0
2011-10-20,19.7,19.82,19.18,19.71,1697564,0
2011-10-21,20.05,20.45,19.95,20.39,1865365,0
2011-10-24,20.48,20.96,20.44,20.8,1503246,0
2011-10-25,20.61,20.68,20.23,20.3,1368343,0
2011-10-26,20.65,20.86,20.12,20.57,1681413,0
2011-10-27,21.1,21.83,20.86,21.61,2500876,0
2011-10-28,21.55,21.76,21.26,21.69,1965372,0
2011-10-31,21.23,21.49,20.89,20.89,1681524,0
2011-11-01,20,20.47,19.65,19.84,3693791,0
2011-11-02,20.99,22.48,20.77,22.15,4640690,0
2011-11-03,22.3,22.5,21.91,22.44,3007891,0
2011-11-04,22.07,22.1,21.58,21.91,2610489,0
2011-11-07,21.87,21.97,20.61,21.02,3672883,0
2011-11-08,21.04,21.19,20.5,20.95,3351348,0
2011-11-09,20.29,20.34,19.54,19.64,3472724,0
2011-11-10,19.98,20.14,18.61,18.94,7701602,0
2011-11-11,18.53,19.22,18.15,19.16,3967145,0
2011-11-14,19.01,19.06,18.49,18.77,2259089,0
2011-11-15,18.77,19.33,18.65,19.19,2824259,0
2011-11-16,18.91,20.29,18.88,19.71,4948900,0
2011-11-17,19.63,19.96,19.31,19.44,3031370,0
2011-11-18,19.55,19.59,19.16,19.36,2481486,0
2011-11-21,19.06,19.21,18.79,19.06,1825537,0
2011-11-22,19,19.38,18.86,19.16,2140189,0
2011-11-23,18.9,19.15,18.75,18.75,1956231,0
2011-11-25,18.7,19.16,18.56,18.87,1186961,0
2011-11-28,19.51,19.98,19.46,19.79,2041545,0
2011-11-29,19.81,19.89,19.32,19.44,2933561,0
2011-11-30,20.23,20.61,20.19,20.59,2276461,0
2011-12-01,20.5,21.19,20.45,20.67,2055869,0
2011-12-02,20.93,21.12,20.62,20.65,1339282,0
2011-12-05,21.03,21.33,20.83,20.99,1388011,0
2011-12-06,20.98,21.08,20.67,20.88,1280148,0
2011-12-07,20.74,21.14,20.55,20.84,1510135,0
2011-12-08,20.63,20.7,20.12,20.18,2386361,0
2011-12-09,20.37,21.02,20.29,20.89,1850769,0
2011-12-12,20.65,20.71,20.45,20.68,1722036,0
2011-12-13,20.81,20.88,20.07,20.23,2072169,0
2011-12-14,20.14,20.2,19.74,19.93,1973879,0
2011-12-15,20.31,20.36,20,20.27,1578505,0
2011-12-16,20.41,20.96,20.36,20.91,3083519,0
2011-12-19,21.16,21.2,20.29,20.5,2535968,0
2011-12-20,20.93,21.47,20.9,21.19,2100822,0
2011-12-21,21.08,21.17,20.58,21.1,1561808,0
2011-12-22,21.18,21.82,21.13,21.68,1451967,0
2011-12-23,21.8,21.89,21.5,21.86,678511,0
2011-12-27,21.74,21.95,21.56,21.76,737601,0
2011-12-28,21.76,21.76,21.17,21.43,975368,0
2011-12-29,21.54,21.77,21.44,21.58,953827,0
2011-12-30,21.66,21.76,21.53,21.54,731917,0
2012-01-03,21.88,22.19,21.49,21.56,2087043,0
2012-01-04,21.44,21.68,21.19,21.61,936772,0
2012-01-05,21.5,21.97,21.28,21.88,1410674,0
2012-01-06,21.84,21.92,21.65,21.72,796686,0
2012-01-09,21.8,21.92,21.59,21.61,1126420,0
2012-01-10,21.96,22.3,21.89,22.03,1013967,0
2012-01-11,21.88,22.2,21.83,22.05,981707,0
2012-01-12,22.13,22.21,21.95,22.14,1092894,0
2012-01-13,22.02,22.06,21.55,22.04,986846,0
2012-01-17,22.3,22.35,21.57,21.66,1284140,0
2012-01-18,21.63,21.94,20.8,21.55,3537772,0
2012-01-19,21.59,21.81,21.41,21.69,1289836,0
2012-01-20,21.61,21.67,21.19,21.4,1195637,0
2012-01-23,21.45,21.7,20.7,20.86,1946723,0
2012-01-24,20.66,20.98,20.59,20.89,1084505,0
2012-01-25,20.88,21.58,20.76,21.48,1017045,0
2012-01-26,21.64,21.78,21.35,21.47,1062607,0
2012-01-27,21.46,21.78,21.26,21.67,1205955,0
2012-01-30,21.45,21.83,21.38,21.8,904142,0
2012-01-31,21.87,21.99,21.38,21.6,908951,0
2012-02-01,21.75,22.26,21.6,22.08,859819,0
2012-02-02,22.1,22.22,21.91,22.21,910869,0
2012-02-03,22.3,22.47,21.92,22.3,1384539,0
2012-02-06,22.22,22.46,22.08,22.44,976203,0
2012-02-07,22.32,22.55,22.14,22.44,998926,0
2012-02-08,22.41,22.51,22.08,22.2,953125,0
2012-02-09,22.27,22.53,22.2,22.46,1249742,0
2012-02-10,22.25,22.31,21.81,21.88,878794,0
2012-02-13,22,22.15,21.76,21.95,1165737,0
2012-02-14,21.91,22.21,21.84,22.2,836986,0
2012-02-15,22.35,22.35,21.85,21.92,1027326,0
2012-02-16,21.91,22.03,21.78,21.88,1040186,0
2012-02-17,22.06,22.06,21.69,21.74,1195904,0
2012-02-21,21.88,21.99,21.69,21.79,1603447,0
2012-02-22,21.93,22.27,20.88,21.27,2721895,0
2012-02-23,21.15,21.56,20.96,21.28,2055714,0
2012-02-24,21.26,21.45,21.02,21.07,1805239,0
2012-02-27,20.97,21.5,20.72,21.34,1890181,0
2012-02-28,21.25,21.48,21.13,21.3,929159,0
2012-02-29,21.2,21.35,20.88,20.9,1261132,0
2012-03-01,20.96,21.34,20.96,21.18,1353926,0
2012-03-02,21.19,21.19,20.85,20.98,1077065,0
2012-03-05,20.88,21.29,20.85,21.25,1448295,0
2012-03-06,20.97,21.08,20.64,20.72,1760280,0
2012-03-07,20.79,21.26,20.72,21.03,821996,0
2012-03-08,21.18,21.48,20.98,21.42,2230417,0
2012-03-09,21.42,21.67,21.39,21.66,2130475,0
2012-03-12,21.61,21.73,21.48,21.6,1439004,0
2012-03-13,21.75,21.8,21.57,21.78,2132378,0
2012-03-14,21.78,21.96,21.6,21.65,971842,0
2012-03-15,21.62,21.9,21.51,21.89,1534329,0
2012-03-16,21.92,22.15,21.9,21.94,1664355,0
2012-03-19,21.86,21.92,21.57,21.78,1315294,0
2012-03-20,21.6,21.6,21.13,21.39,1563382,0
2012-03-21,21.39,21.61,21.14,21.31,1800954,0
2012-03-22,21.11,21.29,20.86,21.25,1187394,0
2012-03-23,21.21,21.45,20.95,21.41,1094878,0
2012-03-26,21.64,21.83,21.46,21.64,1322775,0
2012-03-27,21.67,21.82,21.34,21.36,2167687,0
2012-03-28,21.36,21.46,20.86,21.06,1557933,0
2012-03-29,20.87,20.99,20.78,20.94,1398362,0
2012-03-30,21.09,21.21,20.87,20.9,1061293,0
2012-04-02,20.81,21.18,20.65,21.03,1530195,0
2012-04-03,21.02,21.12,20.81,21.12,2347210,0
2012-04-04,20.91,21.68,20.76,21.56,3532527,0
2012-04-05,21.51,22.01,21.46,21.6,1342943,0
2012-04-09,21.27,21.45,20.84,20.89,1549456,0
2012-04-10,20.74,20.88,20.21,20.34,2718533,0
2012-04-11,20.63,20.89,20.41,20.73,1629373,0
2012-04-12,20.73,21,20.64,20.98,1687241,0
2012-04-13,20.9,21.02,20.52,20.74,1721940,0
2012-04-16,20.87,21.15,20.73,20.89,1798983,0
2012-04-17,21.02,21.4,20.92,21.35,2550302,0
2012-04-18,21.18,21.39,21.03,21.13,1318579,0
2012-04-19,21.18,21.26,20.61,20.78,2054241,0
2012-04-20,20.86,21.36,20.82,21.23,1325174,0
2012-04-23,20.93,20.95,20.67,20.82,1638439,0
2012-04-24,20.89,21.15,20.83,21.07,1292552,0
2012-04-25,21.32,21.57,21.22,21.43,1378348,0
2012-04-26,21.41,21.66,21.23,21.62,795657,0
2012-04-27,21.75,22.22,21.68,22.06,1597208,0
2012-04-30,22,22.19,21.75,22.12,1808662,0
2012-05-01,22.1,22.45,21.95,22.31,1702212,0
2012-05-02,22.24,22.77,22.1,22.63,3452657,0
2012-05-03,23.17,24.06,23,23.5,4909752,0
2012-05-04,23.48,23.75,23,23.16,2636139,0
2012-05-07,23.16,23.66,23.15,23.5,2872155,0
2012-05-08,23.32,23.46,22.98,23.37,2269567,0
2012-05-09,23.09,23.42,23.01,23.11,1843155,0
2012-05-10,23.42,23.57,22.94,23.04,2448684,0
2012-05-11,22.93,23.27,22.92,23.13,1418278,0
2012-05-14,22.9,23.05,22.79,22.9,1028692,0
2012-05-15,22.85,23.02,22.57,22.6,1635372,0
2012-05-16,22.74,23.1,22.74,22.74,2402844,0
2012-05-17,22.69,22.86,22.01,22.01,1498431,0
2012-05-18,22.16,22.24,21.62,21.66,2386537,0
2012-05-21,21.84,22.17,21.67,22.13,1393363,0
2012-05-22,22.16,22.43,21.99,22.23,1734964,0
2012-05-23,22.04,22.61,21.78,22.6,1516396,0
2012-05-24,22.62,22.94,22.42,22.91,2881539,0
2012-05-25,22.86,22.98,22.51,22.7,2417145,0
2012-05-29,22.88,22.99,22.44,22.53,2116672,0
2012-05-30,22.34,22.38,22,22.14,2077993,0
2012-05-31,22.31,22.76,21.95,22.58,3292688,0
2012-06-01,22.13,22.2,21.4,21.6,3165890,0
2012-06-04,21.67,21.75,21.15,21.37,2828102,0
2012-06-05,21.33,21.48,21.17,21.29,2483763,0
2012-06-06,21.52,21.94,21.52,21.93,1978875,0
2012-06-07,22.23,22.54,21.95,22.27,2723378,0
2012-06-08,22.17,22.55,21.97,22.54,1426537,0
2012-06-11,22.71,22.82,22.16,22.18,1781517,0
2012-06-12,22.33,22.43,21.97,22.39,1401922,0
2012-06-13,22.31,22.65,22.13,22.29,2026436,0
2012-06-14,22.34,22.94,22.29,22.88,2058628,0
2012-06-15,22.99,23.16,22.71,22.81,3402125,0
2012-06-18,22.75,23.38,22.6,23.33,2554247,0
2012-06-19,23.46,23.49,23.19,23.24,2003218,0
2012-06-20,23.2,23.3,22.93,23.15,1723661,0
2012-06-21,23.22,23.38,22.68,22.73,3352128,0
2012-06-22,22.86,22.95,22.6,22.83,1804061,0
2012-06-25,22.52,22.57,22.22,22.34,1018474,0
2012-06-26,22.43,22.77,22.38,22.57,1726837,0
2012-06-27,22.71,22.98,22.57,22.91,1277184,0
2012-06-28,22.76,23.57,22.65,23.54,2082908,0
2012-06-29,23.82,24.07,23.6,24.07,2506581,0
2012-07-02,24.13,24.25,23.76,23.89,1957359,0
2012-07-03,23.85,24.04,23.62,23.65,1445745,0
2012-07-05,23.63,23.95,23.5,23.83,2171790,0
2012-07-06,23.55,23.63,23.36,23.5,1108502,0
2012-07-09,23.52,23.55,23.33,23.5,1197082,0
2012-07-10,23.62,23.71,22.98,23.09,1283696,0
2012-07-11,23.07,23.14,22.55,22.73,1620726,0
2012-07-12,22.57,23.18,22.44,23.11,1873898,0
2012-07-13,23.08,23.42,23.07,23.39,1144271,0
2012-07-16,23.34,23.4,23.12,23.28,1088200,0
2012-07-17,23.32,23.55,23.23,23.51,1174170,0
2012-07-18,23.38,23.64,23.33,23.5,1603880,0
2012-07-19,22.99,23.12,22.29,22.71,3225511,0
2012-07-20,22.46,22.46,21.96,22.01,2159798,0
2012-07-23,21.7,22.39,21.63,22.22,1583123,0
2012-07-24,22.24,22.47,21.94,22.05,1745151,0
2012-07-25,22.19,22.42,21.96,22.11,1422908,0
2012-07-26,22.48,22.77,22.33,22.69,1147172,0
2012-07-27,22.83,23.27,22.67,23.14,1754786,0
2012-07-30,23.07,23.49,23.07,23.27,1120911,0
2012-07-31,23.31,23.35,22.85,22.99,1416600,0
2012-08-01,23.11,23.33,22.43,22.47,2402378,0
2012-08-02,23.57,24.11,23.05,23.93,4660354,0
2012-08-03,24.46,24.88,24.28,24.71,2836985,0
2012-08-06,24.87,24.93,24.35,24.48,2489422,0
2012-08-07,24.67,25.07,24.41,24.56,1829199,0
2012-08-08,24.49,24.89,24.34,24.76,1073814,0
2012-08-09,24.73,24.74,24.35,24.58,1284875,0
2012-08-10,24.49,24.78,24.3,24.78,1469850,0
2012-08-13,24.64,24.82,24.42,24.56,1035998,0
2012-08-14,24.62,24.74,24.39,24.55,1716107,0
2012-08-15,24.57,24.81,24.41,24.77,589795,0
2012-08-16,24.76,25.14,24.66,25.08,1400547,0
2012-08-17,25.16,25.16,24.61,24.96,1971432,0
2012-08-20,24.9,24.93,24.53,24.68,972380,0
2012-08-21,24.8,24.96,24.7,24.76,1255137,0
2012-08-22,24.65,24.67,24.29,24.34,1131178,0
2012-08-23,24.34,24.75,24.24,24.31,1433174,0
2012-08-24,24.24,24.36,24.06,24.2,1141918,0
2012-08-27,24.32,24.33,24.06,24.13,898886,0
2012-08-28,24.17,24.6,24.11,24.23,1264275,0
2012-08-29,24.24,24.37,23.83,23.92,1251516,0
2012-08-30,23.77,23.83,23.56,23.62,751908,0
2012-08-31,23.77,24.16,23.72,24,2106428,0
2012-09-04,23.98,24.23,23.9,24.07,1344883,0
2012-09-05,24.06,24.17,23.92,24.02,987869,0
2012-09-06,24.21,24.85,24.21,24.78,1211337,0
2012-09-07,24.85,24.92,24.71,24.75,938486,0
2012-09-10,24.7,24.84,24.46,24.46,1208870,0
2012-09-11,24.55,24.58,24.27,24.54,1314069,0
2012-09-12,24.7,24.93,24.53,24.87,1533949,0
2012-09-13,24.91,25.98,24.85,25.7,2755575,0
2012-09-14,25.67,26.07,25.65,25.82,2851565,0
2012-09-17,25.67,25.77,25.47,25.54,1404600,0
2012-09-18,25.43,25.62,25.31,25.5,761333,0
2012-09-19,25.46,25.74,25.3,25.34,1698633,0
2012-09-20,25.13,25.21,24.75,24.93,1958347,0
2012-09-21,24.87,25.12,24.74,24.9,2221892,0
2012-09-24,24.87,25.14,24.68,25.05,1738985,0
2012-09-25,25.18,25.28,24.71,24.72,1604495,0
2012-09-26,24.75,24.89,24.57,24.73,1350005,0
2012-09-27,24.87,24.95,24.67,24.73,1381889,0
2012-09-28,24.6,24.86,24.48,24.7,1545797,0
2012-10-01,24.6,24.91,24.5,24.69,1777110,0
2012-10-02,24.65,24.93,24.65,24.82,1886059,0
2012-10-03,24.87,25,24.79,24.88,1132982,0
2012-10-04,25,25.16,24.77,24.83,1791357,0
2012-10-05,24.98,25.02,24.67,24.75,2020176,0
2012-10-08,24.72,24.8,24.58,24.63,837219,0
2012-10-09,24.64,24.67,24.16,24.18,1002808,0
2012-10-10,24.2,24.3,23.89,23.93,1444952,0
2012-10-11,24.16,24.34,23.82,24.07,2338669,0
2012-10-12,24.15,24.5,24.08,24.3,2787167,0
2012-10-15,24.3,24.43,24.03,24.11,2060845,0
2012-10-16,24.27,24.54,24.24,24.5,1773153,0
2012-10-17,24.57,24.62,24.16,24.24,2238627,0
2012-10-18,24.23,24.56,24.13,24.14,2480808,0
2012-10-19,24.03,24.09,23.44,23.55,1972019,0
2012-10-22,23.51,23.56,23.16,23.33,1296633,0
2012-10-23,23.03,23.3,22.92,23.25,1152738,0
2012-10-24,23.34,23.41,23.16,23.28,640766,0
2012-10-25,23.54,23.66,23.31,23.55,869209,0
2012-10-26,23.58,23.78,23.39,23.6,1244307,0
2012-10-31,25.3,26.08,25.01,25.93,8627117,0
2012-11-01,26.08,26.34,25.34,25.72,4019329,0
2012-11-02,25.97,26.06,25.39,25.45,2087673,0
2012-11-05,25.33,26.1,25.19,25.98,1801788,0
2012-11-06,26.12,26.66,26.05,26.4,2842848,0
2012-11-07,26.05,26.69,25.64,26.65,3247701,0
2012-11-08,26.6,26.6,26.01,26.04,1946551,0
2012-11-09,26.07,26.52,26.05,26.09,1920535,0
2012-11-12,26.09,26.25,25.61,25.85,1967666,0
2012-11-13,25.65,26,25.49,25.5,2223704,0
2012-11-14,25.59,25.64,24.97,25.03,2281860,0
2012-11-15,25.06,25.26,24.77,24.98,1823859,0
2012-11-16,25,25.18,24.73,25.1,1879300,0
2012-11-19,25.35,25.43,25.08,25.29,1827853,0
2012-11-20,25.37,25.62,24.95,25.14,2689561,0
2012-11-21,25.15,25.44,25.02,25.2,1352116,0
2012-11-23,25.29,25.47,25.13,25.47,497884,0
2012-11-26,25.3,25.76,25.27,25.65,1666309,0
2012-11-27,25.57,25.66,25.08,25.11,1576871,0
2012-11-28,25.09,25.2,24.7,25.1,1442863,0
2012-11-29,25.17,25.47,25.13,25.4,1867422,0
2012-11-30,25.9,26.28,25.76,25.86,4051691,0
2012-12-03,26.01,26.14,25.64,25.81,1298916,0
2012-12-04,25.83,26.17,25.83,26.11,2079350,0
2012-12-05,26.06,26.17,25.62,25.93,2133636,0
2012-12-06,25.91,25.95,25.52,25.7,1548002,0
2012-12-07,25.84,26.04,25.7,26.02,1541868,0
2012-12-10,26.06,27.05,26.06,26.92,3384066,0
2012-12-11,26.93,27.05,26.64,26.97,2212456,0
2012-12-12,27.16,27.7,27.08,27.38,2856185,0
2012-12-13,27.38,27.41,26.91,27.05,1740609,0
2012-12-14,27.02,27.22,26.98,27.09,1241762,0
2012-12-17,27.15,27.26,26.92,27.26,1565249,0
2012-12-18,27.36,27.72,27.28,27.59,2228704,0
2012-12-19,27.8,27.96,27.27,27.27,1484209,0
2012-12-20,27.23,27.61,27.18,27.6,1498009,0
2012-12-21,27.31,27.53,27.12,27.21,2261074,0
2012-12-24,27.31,27.46,27.06,27.19,557094,0
2012-12-26,27.17,27.25,26.95,27.04,1143848,0
2012-12-27,27.01,27.04,26.51,26.99,1355320,0
2012-12-28,26.83,26.89,26.45,26.48,1107932,0
2012-12-31,26.4,27.31,26.4,27.29,1672275,0
2013-01-02,27.84,27.99,27.62,27.91,1868946,0
2013-01-03,27.91,27.95,27.57,27.67,1829182,0
2013-01-04,27.77,28.21,27.75,27.96,1875106,0
2013-01-07,27.85,28.46,27.82,28.25,2499621,0
2013-01-08,28.28,28.51,28.12,28.47,1853162,0
2013-01-09,28.51,28.95,28.35,28.82,1748296,0
2013-01-10,28.94,29.21,28.84,29.19,2043205,0
2013-01-11,29.07,29.18,28.94,29.02,1527443,0
2013-01-14,28.85,29.13,28.53,28.66,1790622,0
2013-01-15,28.45,28.88,28.39,28.88,1178630,0
2013-01-16,28.8,28.8,28.24,28.58,1347901,0
2013-01-17,28.67,28.78,28.47,28.61,1701310,0
2013-01-18,28.7,28.84,28.44,28.84,1178422,0
2013-01-22,28.76,29.67,28.76,29.43,2661276,0
2013-01-23,29.42,29.42,29.01,29.18,1660765,0
2013-01-24,29.29,29.94,29.15,29.59,1873273,0
2013-01-25,29.62,29.89,29.55,29.72,1579440,0
2013-01-28,29.78,29.83,29.41,29.73,1235481,0
2013-01-29,29.74,29.93,29.58,29.91,1695610,0
2013-01-30,29.86,29.89,28.95,29.01,2242378,0
2013-01-31,28.91,29.07,28.69,28.97,1561330,0
2013-02-01,29.34,29.34,28.59,28.66,2412285,0
2013-02-04,28.42,28.49,27.77,28.17,2838921,0
2013-02-05,28.28,28.37,27.96,28.17,2519036,0
2013-02-06,28.09,28.66,28.05,28.53,2335593,0
2013-02-07,28.54,28.68,28.25,28.56,1361293,0
2013-02-08,28.62,28.68,28.31,28.42,1473134,0
2013-02-11,28.29,28.51,28.17,28.19,1366117,0
2013-02-12,28.25,28.67,28.25,28.61,1658052,0
2013-02-13,28.77,29.59,28.77,28.99,2309846,0
2013-02-14,28.9,29.39,28.84,29.11,1515245,0
2013-02-15,29.03,29.04,28.63,28.74,1544266,0
2013-02-19,28.82,29.2,28.76,28.89,2407308,0
2013-02-20,28.85,28.89,28.05,28.14,2957956,0
2013-02-21,27.72,28.88,27.64,28.44,4230023,0
2013-02-22,28.69,28.88,28.45,28.7,2848326,0
2013-02-25,28.92,29.06,28.16,28.16,2190892,0
2013-02-26,28.2,28.28,27.77,27.89,2221430,0
2013-02-27,28.01,28.17,27.89,28.04,1803772,0
2013-02-28,28.1,28.54,27.87,28.4,2520538,0
2013-03-01,28.14,28.37,27.61,28.19,3249922,0
2013-03-04,28.17,28.75,27.94,28.39,2167199,0
2013-03-05,28.55,29.07,28.55,29.04,1611719,0
2013-03-06,29.1,29.5,29.09,29.26,1424746,0
2013-03-07,29.25,29.39,29.06,29.26,1116339,0
2013-03-08,29.42,29.6,29.2,29.49,1581189,0
2013-03-11,29.52,29.91,29.42,29.85,1593096,0
2013-03-12,29.85,29.85,29.36,29.51,1394838,0
2013-03-13,29.49,29.6,29.26,29.58,1241700,0
2013-03-14,29.64,29.77,29.52,29.73,933157,0
2013-03-15,29.62,29.73,29.22,29.43,1995155,0
2013-03-18,29.07,29.5,28.92,29.32,786935,0
2013-03-19,29.4,29.44,28.89,29.27,1309375,0
2013-03-20,29.46,29.78,29.35,29.45,1199402,0
2013-03-21,29.23,29.27,28.55,28.61,2007945,0
2013-03-22,28.73,29.02,28.61,28.75,1479980,0
2013-03-25,28.79,28.93,28.3,28.44,1200450,0
2013-03-26,28.56,28.69,28.23,28.45,1416202,0
2013-03-27,28.26,28.35,27.71,28.33,1777153,0
2013-03-28,28.42,28.64,28.33,28.58,1719964,0
2013-04-01,28.58,28.62,27.56,27.91,1922976,0
2013-04-02,27.93,28.09,26.68,27.02,4017119,0
2013-04-03,26.98,27,26.03,26.39,4421054,0
2013-04-04,26.43,26.71,26.41,26.63,3376190,0
2013-04-05,26.25,26.97,26.24,26.93,3032932,0
2013-04-08,27.25,27.99,27.25,27.98,2472621,0
2013-04-09,28.09,28.18,27.75,27.91,1669406,0
2013-04-10,27.95,28.14,27.82,28.11,1376034,0
2013-04-11,28.11,28.21,27.86,27.94,1380797,0
2013-04-12,27.8,28.08,27.8,28.06,1160980,0
2013-04-15,27.75,27.76,26.69,26.71,1853777,0
2013-04-16,26.95,27.33,26.79,27.31,1101943,0
2013-04-17,27.06,27.21,26.4,26.98,2082551,0
2013-04-18,27.04,27.04,26.52,26.7,1889528,0
2013-04-19,26.76,27.37,26.69,27.31,2211732,0
2013-04-22,27.29,27.59,26.73,27.42,1929069,0
2013-04-23,27.62,27.79,27,27.57,1744731,0
2013-04-24,27.63,27.8,27.21,27.37,1616570,0
2013-04-25,27.52,28.01,27.5,27.78,1476255,0
2013-04-26,27.77,27.93,27.55,27.56,1010793,0
2013-04-29,27.66,27.79,27.54,27.58,731512,0
2013-04-30,27.5,27.59,27.07,27.48,1431938,0
2013-05-01,27.37,27.62,26.92,27.02,2513431,0
2013-05-02,28.54,29.33,27.89,28.63,3063488,0
2013-05-03,28.95,29.24,28.8,28.92,1554092,0
2013-05-06,28.91,29.48,28.86,29.29,1473312,0
2013-05-07,29.27,29.43,28.85,29.09,1580248,0
2013-05-08,28.97,29.13,28.85,29.02,1403556,0
2013-05-09,28.99,29.11,28.73,28.79,965972,0
2013-05-10,28.75,29.16,28.72,29.14,1083685,0
2013-05-13,29.03,29.03,28.62,28.72,1323020,0
2013-05-14,28.7,29.41,28.7,29.41,2442077,0
2013-05-15,29.39,29.85,29.12,29.8,1884947,0
2013-05-16,29.7,29.89,29.61,29.74,1351502,0
2013-05-17,29.8,30.22,29.74,30.2,2076622,0
2013-05-20,30.1,30.56,30.1,30.29,1806555,0
2013-05-21,30.27,30.5,30.01,30.06,1590010,0
2013-05-22,30.17,30.44,29.26,29.4,1952859,0
2013-05-23,29.09,29.54,29.06,29.3,1335587,0
2013-05-24,29.11,29.13,28.57,28.86,1268502,0
2013-05-28,29.21,29.25,28.65,28.88,1407457,0
2013-05-29,28.77,28.77,28.4,28.51,878011,0
2013-05-30,28.61,28.78,28.43,28.57,1175640,0
2013-05-31,28.41,28.76,28.31,28.37,1863008,0
2013-06-03,28.32,28.37,27.57,28.15,2417149,0
2013-06-04,28.11,28.19,26.67,27.14,4973607,0
2013-06-05,26.98,27.33,26.63,26.91,3425327,0
2013-06-06,26.89,27.48,26.76,27.29,3256704,0
2013-06-07,27.48,27.72,27.33,27.66,1994436,0
2013-06-10,27.6,27.69,26.94,27.25,2385136,0
2013-06-11,26.94,27.15,26.75,26.76,1405768,0
2013-06-12,27,27,26.16,26.24,2265640,0
2013-06-13,26.18,26.38,25.77,26.26,3364770,0
2013-06-14,26.14,26.57,26.14,26.27,2527640,0
2013-06-17,26.55,26.83,26.35,26.58,2044270,0
2013-06-18,26.66,27.14,26.52,27.11,2023656,0
2013-06-19,27.14,27.28,26.93,26.94,2210864,0
2013-06-20,26.59,26.64,26.08,26.17,2313119,0
2013-06-21,26.28,26.35,25.5,25.81,3749584,0
2013-06-24,25.52,25.91,25.26,25.74,2104674,0
2013-06-25,26.04,26.34,25.84,26.2,2236774,0
2013-06-26,26.44,26.5,25.82,26.18,1182311,0
2013-06-27,26.45,26.82,26.28,26.7,2265703,0
2013-06-28,26.57,26.86,26.44,26.46,2245099,0
2013-07-01,26.54,26.61,26.3,26.46,1411302,0
2013-07-02,26.46,26.66,26,26.12,1506533,0
2013-07-03,25.95,26.23,25.89,26.19,661429,0
2013-07-05,26.49,26.49,25.92,26.4,1037929,0
2013-07-08,26.64,27.1,26.54,26.77,2723201,0
2013-07-09,26.94,27.53,26.93,27.16,1820184,0
2013-07-10,27.12,27.32,26.96,27.18,1127184,0
2013-07-11,27.48,27.65,27.15,27.34,1138595,0
2013-07-12,27.29,27.75,27.21,27.74,1210081,0
2013-07-15,27.73,27.92,27.62,27.79,1121773,0
2013-07-16,27.85,28.18,27.72,27.93,1614565,0
2013-07-17,28.01,28.11,27.7,27.79,1142242,0
2013-07-18,27.83,28.15,27.77,27.82,1662722,0
2013-07-19,27.87,28.3,27.78,28.27,1131074,0
2013-07-22,28.3,28.6,28.29,28.49,1372898,0
2013-07-23,28.51,28.7,28.26,28.31,657777,0
2013-07-24,28.37,28.38,27.82,27.85,885714,0
2013-07-25,27.73,27.77,27.4,27.77,1284732,0
2013-07-26,27.59,27.7,27.31,27.53,687421,0
2013-07-29,27.39,27.6,26.56,26.59,1954790,0
2013-07-30,26.72,26.91,26.52,26.55,1509508,0
2013-07-31,26.55,27.23,26.5,26.81,1890608,0
2013-08-01,28.75,29.13,27.47,28.14,4530783,0
2013-08-02,28.07,28.26,27.64,28.16,1679907,0
2013-08-05,28.15,28.24,27.87,28,1418910,0
2013-08-06,27.89,28.03,27.33,27.55,1452619,0
2013-08-07,27.46,27.52,26.77,27.13,2828284,0
2013-08-08,27.26,27.46,27.13,27.35,2034960,0
2013-08-09,27.37,27.83,27.32,27.6,1619753,0
2013-08-12,27.47,27.76,27.41,27.62,1327735,0
2013-08-13,27.62,27.66,27.14,27.37,1256936,0
2013-08-14,27.32,27.42,27.03,27.14,1057242,0
2013-08-15,26.87,26.97,26.63,26.73,1198436,0
2013-08-16,26.63,26.89,26.43,26.54,1265719,0
2013-08-19,26.5,26.54,25.97,26.01,2040939,0
2013-08-20,26.02,26.49,25.93,26.22,1330455,0
2013-08-21,26.14,26.65,26.04,26.29,1710970,0
2013-08-22,26.41,27,26.41,26.87,1292177,0
2013-08-23,26.92,27.16,26.43,27.13,2682924,0
2013-08-26,27.14,27.23,26.89,26.93,1400638,0
2013-08-27,26.61,26.68,26.34,26.46,1375116,0
2013-08-28,26.41,26.45,26.12,26.24,1074376,0
2013-08-29,26.21,26.56,26.15,26.34,822731,0
2013-08-30,26.39,26.39,26.06,26.14,1250070,0
2013-09-03,26.5,26.57,25.8,25.93,1308661,0
2013-09-04,25.87,26.12,25.76,25.96,1786343,0
2013-09-05,25.91,26.13,25.74,26.08,1393059,0
2013-09-06,26.04,26.28,25.75,25.78,2027625,0
2013-09-09,25.88,26,25.57,25.78,2901644,0
2013-09-10,25.97,26.48,25.91,26.08,2488095,0
2013-09-11,26.1,26.24,25.92,25.96,1695325,0
2013-09-12,25.97,26.32,25.96,26.2,1949337,0
2013-09-13,26.31,26.39,25.99,26.02,2119983,0
2013-09-16,26.48,26.99,26.48,26.59,2079898,0
2013-09-17,26.56,27.13,26.56,27.13,2040815,0
2013-09-18,27.18,27.75,26.84,27.58,2081687,0
2013-09-19,27.62,27.88,27.4,27.75,2019917,0
2013-09-20,27.74,27.83,27.35,27.37,1991325,0
2013-09-23,27.25,27.38,27.02,27.24,1155215,0
2013-09-24,27.27,27.97,27.26,27.66,2236936,0
2013-09-25,27.63,28.18,27.5,27.99,2645242,0
2013-09-26,28.07,28.36,27.97,28.21,1946179,0
2013-09-27,27.99,28.15,27.48,27.64,3296216,0
2013-09-30,27.44,27.65,27.27,27.51,1609430,0
2013-10-01,27.41,28.12,27.41,27.81,1753098,0
2013-10-02,27.63,28,27.41,27.91,1391316,0
2013-10-03,27.92,27.94,27.33,27.74,1695520,0
2013-10-04,27.69,27.88,27.6,27.8,876275,0
2013-10-07,27.48,27.73,27.37,27.51,1002565,0
2013-10-08,27.45,27.56,26.94,27.05,1543036,0
2013-10-09,27.09,27.2,26.72,27.03,1547167,0
2013-10-10,27.38,27.7,27.19,27.68,1596113,0
2013-10-11,27.66,28.37,27.66,28.36,1440409,0
2013-10-14,28.2,28.41,27.93,28.37,1116542,0
2013-10-15,28.22,28.32,27.71,27.83,1036540,0
2013-10-16,28.03,28.18,27.89,28.08,1230920,0
2013-10-17,27.99,28.68,27.91,28.61,1159672,0
2013-10-18,28.77,28.81,28.4,28.75,1215419,0
2013-10-21,28.7,28.82,28.45,28.72,953518,0
2013-10-22,28.9,29.66,28.8,29.28,2253538,0
2013-10-23,29.15,29.26,28.8,29.18,1709346,0
2013-10-24,29.19,29.38,29.14,29.22,956316,0
2013-10-25,29.2,29.34,28.83,29.15,1349502,0
2013-10-28,29.17,29.43,28.95,29.22,1587809,0
2013-10-29,29.3,29.6,29.22,29.56,1824509,0
2013-10-30,29.65,29.9,29.42,29.77,3133360,0
2013-10-31,29.76,30.3,28.79,30.21,7170726,0
2013-11-01,30.23,30.89,30.15,30.59,3004424,0
2013-11-04,30.61,30.79,30.17,30.55,1698258,0
2013-11-05,30.51,30.51,30.2,30.27,1564000,0
2013-11-06,30.46,30.47,29.94,30.31,2110734,0
2013-11-07,30.36,30.45,29.76,29.87,2474991,0
2013-11-08,29.82,30.06,29.61,29.86,1986280,0
2013-11-11,29.9,30,29.67,29.84,1604214,0
2013-11-12,29.73,29.91,29.59,29.84,2119369,0
2013-11-13,29.6,30.08,29.57,29.96,1453991,0
2013-11-14,30.04,30.25,29.88,30.07,1327700,0
2013-11-15,30.13,30.38,29.98,30.02,1651524,0
2013-11-18,30.1,30.22,29.6,29.74,1563390,0
2013-11-19,29.66,29.8,29.3,29.46,1780774,0
2013-11-20,29.6,29.86,29.16,29.27,1226446,0
2013-11-21,29.47,29.49,29.12,29.36,1431606,0
2013-11-22,29.4,29.45,29.1,29.12,1593494,0
2013-11-25,29.14,29.56,29.05,29.4,1669928,0
2013-11-26,29.51,29.65,29.32,29.49,863571,0
2013-11-27,29.57,29.87,29.57,29.62,824670,0
2013-11-29,29.71,29.75,29.51,29.61,677218,0
2013-12-02,29.55,29.75,29.23,29.37,976143,0
2013-12-03,29.2,29.49,29.13,29.49,1224025,0
2013-12-04,29.24,29.64,29.09,29.36,1179276,0
2013-12-05,29.36,29.43,29.06,29.12,1185344,0
2013-12-06,30.03,31,29.52,29.54,2463941,0
2013-12-09,29.5,29.93,29.22,29.67,1491291,0
2013-12-10,29.52,29.79,29.35,29.38,1584530,0
2013-12-11,29.41,29.49,28.65,29.01,1979065,0
2013-12-12,29.04,29.07,28.62,28.82,1312109,0
2013-12-13,28.83,28.89,28.58,28.73,997694,0
2013-12-16,28.96,29.11,28.79,29.04,1003812,0
2013-12-17,28.99,29.19,28.86,29.17,1387842,0
2013-12-18,29.51,30.71,29.34,30.64,3395884,0
2013-12-19,30.35,30.38,30.06,30.28,2122959,0
2013-12-20,30.22,30.69,30.16,30.66,3743648,0
2013-12-23,30.86,31.05,30.67,31,1171153,0
2013-12-24,31.03,31.27,30.95,31.16,542311,0
2013-12-26,31.2,31.42,31.15,31.29,653292,0
2013-12-27,31.41,31.54,31.22,31.33,734013,0
2013-12-30,31.32,31.41,31.16,31.21,998955,0
2013-12-31,31.32,31.6,31.27,31.56,885747,0
2014-01-02,31.37,31.57,31.25,31.29,959400,0
2014-01-03,31.29,31.44,31.15,31.35,951927,0
2014-01-06,31.42,31.56,30.93,30.96,1270626,0
2014-01-07,31.03,31.44,30.98,31.21,990324,0
2014-01-08,31.29,31.5,31,31.32,2085966,0
2014-01-09,31.49,31.95,31.34,31.79,3052944,0
2014-01-10,31.84,32.22,31.68,31.7,1460767,0
2014-01-13,31.76,31.78,31,31.15,1380130,0
2014-01-14,31.44,31.65,31.14,31.57,1534299,0
2014-01-15,31.65,31.87,31.4,31.48,1347629,0
2014-01-16,31.46,31.53,31.16,31.36,1212008,0
2014-01-17,31.35,31.78,31.28,31.64,1175419,0
2014-01-21,31.91,31.99,31.46,31.97,1075334,0
2014-01-22,32.03,32.17,31.89,32.14,1086917,0
2014-01-23,31.94,32.06,31.67,32.02,1176671,0
2014-01-24,31.75,31.94,31,31.07,1908158,0
2014-01-27,31.06,31.12,30.31,30.72,1409482,0
2014-01-28,30.78,31,30.66,30.83,1181720,0
2014-01-29,30.57,30.91,30.4,30.46,1363560,0
2014-01-30,30.76,31.1,30.38,31,1150537,0
2014-01-31,30.58,31.77,30.42,31.17,2651766,0
2014-02-03,31.2,31.29,29.96,30.03,1584656,0
2014-02-04,30.18,30.7,29.85,30.6,1050034,0
2014-02-05,30.38,30.93,30.26,30.65,1303170,0
2014-02-06,30.7,30.91,30.59,30.71,1539096,0
2014-02-07,30.94,31.33,30.94,31.24,1274867,0
2014-02-10,31.16,31.34,30.91,31.32,1201449,0
2014-02-11,31.29,31.6,31.29,31.44,1167091,0
2014-02-12,31.54,31.73,31.47,31.62,1091003,0
2014-02-13,31.35,31.79,31.21,31.77,901735,0
2014-02-14,31.67,32,31.3,31.99,1479115,0
2014-02-18,32,32.42,31.87,32.35,1879324,0
2014-02-19,32.35,32.74,32.03,32.1,2036558,0
2014-02-20,33.99,35.35,33.89,34.54,7544887,0
2014-02-21,34.63,35.29,34.41,34.5,3171907,0
2014-02-24,34.57,35.18,34.56,34.78,2153338,0
2014-02-25,35.06,35.12,34.42,34.49,3047977,0
2014-02-26,34.5,35.29,34.49,34.76,2274462,0
2014-02-27,34.76,35.23,34.64,35.01,1531310,0
2014-02-28,35.01,35.52,34.86,35.21,1378988,0
2014-03-03,34.8,35.55,34.78,35.37,1883914,0
2014-03-04,35.76,35.88,35.45,35.86,2058939,0
2014-03-05,35.8,35.84,35.55,35.8,1990678,0
2014-03-06,35.8,36.59,35.8,36.43,2286419,0
2014-03-07,36.77,36.77,36.28,36.51,2064276,0
2014-03-10,36.55,36.9,36.04,36.15,1595140,0
2014-03-11,36.21,36.41,35.69,35.94,1176314,0
2014-03-12,35.75,35.78,35.33,35.46,2298255,0
2014-03-13,35.63,35.72,34.99,35.27,2065734,0
2014-03-14,35.24,35.63,35.19,35.35,853986,0
2014-03-17,35.54,36.48,35.54,35.83,2148827,0
2014-03-18,35.94,36.19,35.88,36.15,1616694,0
2014-03-19,36.15,36.61,35.97,36.12,2128728,0
2014-03-20,36.12,36.59,35.89,36.57,1573803,0
2014-03-21,36.8,37.28,36.62,36.78,3860526,0
2014-03-24,36.99,37.14,36.35,36.47,1493652,0
2014-03-25,36.61,36.91,36.12,36.35,2244541,0
2014-03-26,36.53,36.72,36.26,36.3,1417400,0
2014-03-27,35.95,36.3,35.89,36.1,1516993,0
2014-03-28,36.28,37.02,36.23,36.86,1370120,0
2014-03-31,37.23,37.23,36.71,36.9,1697589,0
2014-04-01,37,37.08,36.66,37.04,1061990,0
2014-04-02,37.07,37.12,36.79,37,1276435,0
2014-04-03,37.12,37.12,36.62,36.83,3511221,0
2014-04-04,37.03,37.42,36.4,36.45,1658052,0
2014-04-07,36.47,36.56,35.42,35.58,1872404,0
2014-04-08,35.62,35.91,35.37,35.74,1230346,0
2014-04-09,35.91,36.5,35.78,36.48,1333660,0
2014-04-10,36.44,36.67,35.94,36.08,1408241,0
2014-04-11,35.88,35.98,35.27,35.28,2016645,0
2014-04-14,35.54,35.65,34.83,35.15,1971672,0
2014-04-15,35.26,35.56,34.61,35.32,1917833,0
2014-04-16,35.64,36.04,35.58,35.83,1273305,0
2014-04-17,35.75,36.68,35.59,36.64,1518206,0
2014-04-21,36.65,36.67,35.76,36.23,1823730,0
2014-04-22,36.22,36.48,36.07,36.08,1679067,0
2014-04-23,36.08,36.16,35.85,35.94,1412951,0
2014-04-24,36.07,36.11,35.57,35.7,1210943,0
2014-04-25,35.67,35.82,35.08,35.2,1794861,0
2014-04-28,35.54,35.56,34.44,34.89,1693083,0
2014-04-29,34.96,34.96,34.47,34.74,1785231,0
2014-04-30,34.82,35.36,34.44,35.28,2782270,0
2014-05-01,35.28,36.56,34.59,35.17,2279698,0
2014-05-02,35.14,35.26,34.51,34.63,2095566,0
2014-05-05,34.44,34.63,34.16,34.6,1697682,0
2014-05-06,34.43,34.69,34.03,34.04,1967840,0
2014-05-07,34.2,34.26,33.6,34.19,1875239,0
2014-05-08,34.16,34.6,33.87,34.01,1957017,0
2014-05-09,33.97,34,33.24,33.55,2826923,0
2014-05-12,33.78,33.96,33.61,33.78,3931521,0
2014-05-13,33.88,34.17,33.74,34.11,2715977,0
2014-05-14,34,34.1,33.31,33.35,2184983,0
2014-05-15,33.3,33.37,32.53,33.01,1866576,0
2014-05-16,32.99,33.06,32.59,32.81,1818642,0
2014-05-19,32.68,33.18,32.59,33.14,2477252,0
2014-05-20,33.13,33.22,32.5,32.6,1800097,0
2014-05-21,32.7,32.9,32.59,32.74,794146,0
2014-05-22,32.75,33.1,32.6,33,1064591,0
2014-05-23,33.07,33.37,32.96,33.2,1765687,0
2014-05-27,33.33,33.86,33.31,33.66,2058029,0
2014-05-28,33.76,34.3,33.76,34.12,2525719,0
2014-05-29,34.13,34.34,33.96,34.09,1715359,0
2014-05-30,34.02,34.08,33.72,33.95,1737137,0
2014-06-02,33.65,33.96,33.32,33.43,2077011,0
2014-06-03,33.31,33.58,33.22,33.57,1632027,0
2014-06-04,33.53,33.72,33.37,33.56,1916298,0
2014-06-05,33.65,34.43,33.6,34.4,2226594,0
2014-06-06,34.48,34.89,34.34,34.6,1252923,0
2014-06-09,34.57,35.42,34.57,35.39,2440034,0
2014-06-10,35.27,35.28,34.59,34.7,1357315,0
2014-06-11,34.56,34.62,34.27,34.45,1367006,0
2014-06-12,34.38,34.44,33.78,33.83,1182788,0
2014-06-13,33.83,33.97,33.47,33.91,1192852,0
2014-06-16,33.89,34.01,33.66,33.78,1105801,0
2014-06-17,33.69,34.17,33.58,33.95,1122407,0
2014-06-18,33.94,34.03,33.51,33.98,1238839,0
2014-06-19,34.2,34.64,33.99,34.54,1682363,0
2014-06-20,34.52,34.79,34.45,34.78,1498145,0
2014-06-23,34.76,35.13,34.53,34.62,1395471,0
2014-06-24,34.5,34.59,33.97,34.03,1125826,0
2014-06-25,33.9,34.37,33.8,34.33,1300423,0
2014-06-26,34.36,34.43,34,34.37,1060479,0
2014-06-27,34.29,34.78,34.24,34.76,1205011,0
2014-06-30,34.75,34.75,34.45,34.58,1649450,0
2014-07-01,34.72,35.41,34.59,35.11,1839921,0
2014-07-02,35.1,35.48,35.05,35.36,1461100,0
2014-07-03,35.49,35.63,35.36,35.47,651597,0
2014-07-07,35.37,35.42,34.86,35.05,1389583,0
2014-07-08,34.93,35.16,34.78,35.11,1499915,0
2014-07-09,35.17,35.26,34.94,35.06,869194,0
2014-07-10,34.61,34.89,34.43,34.67,991152,0
2014-07-11,34.64,34.84,34.3,34.83,822714,0
2014-07-14,35.1,35.1,34.89,34.96,1061278,0
2014-07-15,34.81,35.18,34.71,34.88,788697,0
2014-07-16,34.98,35.11,34.69,35.01,597232,0
2014-07-17,34.84,35.08,34.57,34.65,977056,0
2014-07-18,34.73,35.14,34.63,35.1,1028367,0
2014-07-21,35.01,35.26,34.84,35.18,817235,0
2014-07-22,35.27,35.68,35.24,35.54,1063066,0
2014-07-23,35.5,35.64,35.08,35.34,1175509,0
2014-07-24,35.33,35.49,34.77,34.97,1439846,0
2014-07-25,34.81,34.95,34.6,34.89,1055613,0
2014-07-28,34.86,35.02,34.45,34.95,1163105,0
2014-07-29,34.95,35.06,34.45,34.45,796855,0
2014-07-30,34.6,35.01,34.45,34.97,2085975,0
2014-07-31,34.59,35.42,33.35,33.49,3758966,0
2014-08-01,33.52,34.23,33.41,33.83,1596759,0
2014-08-04,33.82,34.06,33.58,33.94,926822,0
2014-08-05,33.81,33.97,33.11,33.18,2603168,0
2014-08-06,33.04,33.63,32.86,33.59,2121506,0
2014-08-07,33.82,33.83,33.17,33.36,1416241,0
2014-08-08,33.35,33.86,33.15,33.77,1239794,0
2014-08-11,33.97,35.05,33.97,34.64,2009397,0
2014-08-12,34.65,34.96,34.41,34.6,968657,0
2014-08-13,34.8,34.94,34.55,34.86,1001642,0
2014-08-14,34.99,35.14,34.85,34.96,1431812,0
2014-08-15,35.11,35.3,34.51,34.59,1253453,0
2014-08-18,34.81,35.25,34.81,35.15,946187,0
2014-08-19,35.18,35.42,35.18,35.32,923143,0
2014-08-20,35.31,35.58,35.04,35.17,1457522,0
2014-08-21,35.28,36.06,35.22,35.99,1380420,0
2014-08-22,35.96,36.37,35.87,36.2,1384842,0
2014-08-25,36.33,36.48,35.99,36.08,930770,0
2014-08-26,36.1,36.47,36.1,36.32,701245,0
2014-08-27,36.28,36.32,35.99,36.16,605648,0
2014-08-28,35.98,36.29,35.88,36.23,803504,0
2014-08-29,36.22,36.41,36.01,36.34,832787,0
2014-09-02,36.62,37.12,36.5,36.96,2236175,0
2014-09-03,37.22,37.49,37.05,37.2,1352339,0
2014-09-04,37.2,37.43,36.8,36.92,900439,0
2014-09-05,36.87,37.04,36.65,37.03,1009802,0
2014-09-08,37,37.23,36.96,37.12,688033,0
2014-09-09,37.03,37.13,36.79,36.89,695934,0
2014-09-10,36.86,37.08,36.69,36.91,776530,0
2014-09-11,36.78,37.26,36.74,37.11,707858,0
2014-09-12,37.01,37.03,36.4,36.54,897604,0
2014-09-15,36.53,36.63,36.29,36.54,618743,0
2014-09-16,36.48,36.89,36.26,36.79,666472,0
2014-09-17,36.81,37.35,36.81,36.98,729886,0
2014-09-18,37.01,37.33,36.82,37.05,1079122,0
2014-09-19,37.27,37.45,36.93,37.01,1703219,0
2014-09-22,36.99,37.15,36.84,37.14,1453674,0
2014-09-23,36.97,37.11,36.79,36.85,1563876,0
2014-09-24,36.85,37.09,36.72,37,886498,0
2014-09-25,36.89,36.94,36.19,36.22,926790,0
2014-09-26,36.25,36.48,36.17,36.35,1017761,0
2014-09-29,36.08,36.39,35.87,36.34,1193312,0
2014-09-30,36.39,36.93,36.24,36.29,1653950,0
2014-10-01,36.27,36.34,35.06,35.1,1712249,0
2014-10-02,35.11,35.32,34.69,35.28,1441872,0
2014-10-03,35.53,35.67,35.32,35.6,926843,0
2014-10-06,35.7,35.78,35.01,35.26,1039178,0
2014-10-07,34.92,35,34.33,34.34,1294103,0
2014-10-08,34.4,34.97,34.06,34.86,1349643,0
2014-10-09,34.83,34.96,33.37,33.38,2929329,0
2014-10-10,33.31,33.37,32.1,32.15,3725703,0
2014-10-13,32.17,32.52,31.24,31.25,2985938,0
2014-10-14,31.44,31.66,30.54,30.63,3024192,0
2014-10-15,29.95,30.85,29.47,30.68,2357059,0
2014-10-16,30.23,30.71,30.01,30.37,2835313,0
2014-10-17,30.75,31.68,30.72,31.48,2460598,0
2014-10-20,31.23,31.45,31.06,31.44,1396240,0
2014-10-21,31.71,32.76,31.65,32.65,1797231,0
2014-10-22,32.7,32.82,31.98,31.99,1498662,0
2014-10-23,32.38,32.85,32.33,32.47,1253797,0
2014-10-24,32.47,32.86,32.4,32.82,1010571,0
2014-10-27,32.73,32.82,32.35,32.69,924412,0
2014-10-28,32.77,33.11,32.54,33.11,1375571,0
2014-10-29,33.12,33.14,32.44,32.82,1230235,0
2014-10-30,32.61,33.17,32.55,33.14,909126,0
2014-10-31,33.71,34.09,33.36,34.08,1974203,0
2014-11-03,34.17,34.18,33.69,33.77,1337081,0
2014-11-04,33.62,33.77,33,33,2145441,0
2014-11-05,35.27,35.33,33.06,33.23,4746690,0
2014-11-06,33.28,34.34,33.11,33.95,3086656,0
2014-11-07,33.9,34.07,33.73,33.92,1656046,0
2014-11-10,33.99,34.3,33.62,33.8,1451785,0
2014-11-11,33.8,34.09,33.61,34.08,1210206,0
2014-11-12,34.09,34.16,33.69,34.09,1097757,0
2014-11-13,34.05,34.29,33.55,33.65,1206329,0
2014-11-14,33.59,33.59,33.06,33.16,2086359,0
2014-11-17,33.04,33.36,32.92,33.17,1377857,0
2014-11-18,33.2,33.64,33.2,33.37,1468599,0
2014-11-19,33.33,33.37,32.47,32.61,2149370,0
2014-11-20,32.37,33.11,32.29,33.11,1408874,0
2014-11-21,33.56,33.72,33.2,33.29,1293727,0
2014-11-24,33.22,33.72,33.22,33.58,1186945,0
2014-11-25,33.75,33.97,33.53,33.79,1106084,0
2014-11-26,33.82,33.86,33.42,33.51,1014976,0
2014-11-28,33.32,33.37,30.24,30.5,3645663,0
2014-12-01,29.79,29.79,27.88,28.5,6694834,0
2014-12-02,28.36,29.33,28.12,29.21,2606426,0
2014-12-03,29.28,29.98,29.16,29.77,2759012,0
2014-12-04,29.65,29.87,28.95,29.62,2794366,0
2014-12-05,29.7,30.25,29.63,30.02,1838532,0
2014-12-08,29.88,29.89,29.19,29.4,3828435,0
2014-12-09,28.97,29.79,28.93,29.74,2052481,0
2014-12-10,29.46,29.67,28.28,28.29,2197476,0
2014-12-11,28.22,28.84,28.02,28.08,1977735,0
2014-12-12,27.77,27.89,26.51,26.62,5758360,0
2014-12-15,26.87,27.13,25.69,25.85,4864042,0
2014-12-16,25.61,26.42,25.52,25.53,2901646,0
2014-12-17,25.53,26.76,25.34,26.63,4769074,0
2014-12-18,27.25,27.74,26.92,27.13,3848591,0
2014-12-19,27.17,27.65,27,27.61,3954296,0
2014-12-22,27.57,27.69,27.15,27.44,2629241,0
2014-12-23,27.58,28.28,27.58,28.07,2626347,0
2014-12-24,28.08,28.25,27.82,28.08,854632,0
2014-12-26,28.32,28.44,28.08,28.1,1214741,0
2014-12-29,28.07,28.73,28.03,28.52,1706639,0
2014-12-30,28.37,28.75,28.17,28.54,1835721,0
2014-12-31,28.62,28.82,28.25,28.39,1620905,0
2015-01-02,28.57,28.68,28.05,28.35,1268080,0
2015-01-05,28.18,28.18,27.45,27.55,2303119,0
2015-01-06,27.53,27.85,27.04,27.21,3381769,0
2015-01-07,27.55,27.76,27.06,27.19,2766914,0
2015-01-08,27.42,28.1,27.14,28.02,4004580,0
2015-01-09,28.17,28.37,27.29,27.53,2564327,0
2015-01-12,27.5,27.55,26.56,26.68,2891243,0
2015-01-13,26.91,27.22,26.25,26.47,3343994,0
2015-01-14,26.02,26.48,25.72,26.34,2934964,0
2015-01-15,26.56,26.86,25.74,25.79,3487295,0
2015-01-16,25.74,26.41,25.67,26.37,2538382,0
2015-01-20,26.41,26.55,25.9,26.38,2135424,0
2015-01-21,26.37,27.21,26.34,27.17,2743928,0
2015-01-22,27.33,27.48,27.01,27.24,2207017,0
2015-01-23,27.04,27.69,26.93,27.35,2205180,0
2015-01-26,27.33,27.69,27.07,27.56,2119892,0
2015-01-27,26.98,27.54,26.64,27.33,2145901,0
2015-01-28,27.52,27.62,26.28,26.32,2597591,0
2015-01-29,26.31,26.9,25.87,26.79,2658851,0
2015-01-30,26.52,26.83,26.26,26.48,1889561,0
2015-02-02,26.73,28.25,26.64,28.15,3098041,0
2015-02-03,28.47,29.32,28.47,29.02,3149187,0
2015-02-04,29.17,29.17,28.12,28.23,2492338,0
2015-02-05,28.59,29.01,28.5,28.94,2010800,0
2015-02-06,29.04,29.3,28.86,28.95,1584106,0
2015-02-09,28.87,29.17,28.63,28.75,1653122,0
2015-02-10,28.93,28.96,28.23,28.6,1123341,0
2015-02-11,28.43,28.67,28.23,28.53,1638045,0
2015-02-12,28.61,29.01,28.61,28.86,1121113,0
2015-02-13,29.04,29.16,28.64,28.76,2893410,0
2015-02-17,28.73,28.78,28.1,28.68,3387644,0
2015-02-18,28.6,29.42,28.59,29.38,3728861,0
2015-02-19,28.79,29.94,28.75,29.61,2965226,0
2015-02-20,29.54,29.64,28.64,29.51,3737044,0
2015-02-23,29.51,29.56,28.63,28.76,3186958,0
2015-02-24,28.78,29.19,28.73,29.04,2004143,0
2015-02-25,29.14,29.22,28.85,29.14,1354725,0
2015-02-26,29.08,29.2,28.74,28.86,1626036,0
2015-02-27,28.91,28.99,28.59,28.78,1530054,0
2015-03-02,28.76,28.83,28.45,28.66,2868600,0
2015-03-03,28.61,28.82,28.55,28.7,1781500,0
2015-03-04,28.54,28.73,28.32,28.6,1851400,0
2015-03-05,28.63,28.75,28.39,28.7,1055000,0
2015-03-06,28.48,28.93,28.24,28.33,1488700,0
2015-03-09,28.32,28.5,28.17,28.39,1152600,0
2015-03-10,28.13,28.44,28.05,28.13,2330400,0
2015-03-11,28.15,28.25,27.97,28.14,1127400,0
2015-03-12,28.07,28.33,28.01,28.14,1969100,0
2015-03-13,28.01,28.02,27.53,27.67,2546200,0
2015-03-16,27.82,28.16,27.62,28.16,2359300,0
2015-03-17,28,28.16,27.84,27.98,1123100,0
2015-03-18,27.83,28.53,27.53,28.39,1830000,0
2015-03-19,28.19,28.21,27.61,27.82,1220000,0
2015-03-20,28.09,28.49,27.9,28.04,2935200,0
2015-03-23,28.04,28.51,28.03,28.31,1462300,0
2015-03-24,28.34,28.48,28.08,28.22,1010500,0
2015-03-25,28.35,28.35,27.85,27.85,1121100,0
2015-03-26,27.83,28.39,27.83,28.24,1704300,0
2015-03-27,28.16,28.26,27.63,28.01,1421800,0
2015-03-30,28.22,28.84,28.21,28.83,1534700,0
2015-03-31,28.62,28.68,28.32,28.53,1630813,0
2015-04-01,28.43,28.64,28.28,28.4,1317600,0
2015-04-02,28.37,29.06,28.29,28.44,918200,0
2015-04-06,28.36,29.24,28.32,29.12,1193600,0
2015-04-07,29.06,29.1,28.66,28.66,1447545,0
2015-04-08,28.72,28.89,28.28,28.47,1745800,0
2015-04-09,28.46,28.73,28.23,28.69,1540930,0
2015-04-10,28.77,28.92,28.47,28.62,1223600,0
2015-04-13,28.64,29.07,28.55,28.71,941500,0
2015-04-14,28.74,29.09,28.58,29.06,801600,0
2015-04-15,29.17,30.03,29.05,29.95,2523788,0
2015-04-16,29.82,29.86,29.48,29.52,2009019,0
2015-04-17,29.15,29.33,29.01,29.11,1012600,0
2015-04-20,29.26,29.56,29.25,29.32,823930,0
2015-04-21,29.39,29.57,29.07,29.17,888821,0
2015-04-22,29.21,29.34,28.76,29.01,1231764,0
2015-04-23,28.99,29.34,28.89,29.21,1320300,0
2015-04-24,29.17,29.43,29.03,29.28,1942552,0
2015-04-27,29.34,29.73,29.21,29.48,1427500,0
2015-04-28,29.49,29.63,29.37,29.56,1591523,0
2015-04-29,29.36,29.72,29.18,29.68,1922900,0
2015-04-30,29.62,29.7,28.51,28.91,4873200,0
2015-05-01,28.98,28.99,27.68,28.23,5296500,0
2015-05-04,28.22,28.32,27.98,28.13,3991800,0
2015-05-05,28.11,28.38,27.89,27.95,3424200,0
2015-05-06,28.18,28.32,27.77,28,2361945,0
2015-05-07,27.92,28.23,27.87,28.03,1666310,0
2015-05-08,28.38,28.78,28.22,28.77,1776900,0
2015-05-11,28.71,29.22,28.64,29.18,2220700,0
2015-05-12,29.01,29.1,28.56,28.76,2061080,0
2015-05-13,28.81,29.27,28.77,29.23,2270087,0
2015-05-14,29.47,29.59,29.18,29.37,3007400,0
2015-05-15,29.41,29.86,29.39,29.68,2715837,0
2015-05-18,29.57,30.09,29.34,30.01,2053001,0
2015-05-19,29.99,30.1,29.31,29.43,2745124,0
2015-05-20,29.49,29.7,29.42,29.63,1169154,0
2015-05-21,29.8,30.2,29.73,30.15,1500100,0
2015-05-22,30.03,30.08,29.57,29.62,1129800,0
2015-05-26,29.44,29.47,28.81,28.92,2271178,0
2015-05-27,29,29.59,28.78,29.53,1548500,0
2015-05-28,29.36,29.51,29.01,29.41,1076476,0
2015-05-29,29.38,29.47,29.1,29.32,1670300,0
2015-06-01,29.4,29.64,29.15,29.5,1396231,0
2015-06-02,29.47,30.07,29.24,30.04,2236536,0
2015-06-03,30,30.39,29.88,30.07,2147600,0
2015-06-04,29.85,29.85,29.07,29.18,2787800,0
2015-06-05,29.1,29.52,29.01,29.4,1586100,0
2015-06-08,29.38,29.55,28.8,28.83,2729900,0
2015-06-09,28.91,29.14,28.81,28.9,1504866,0
2015-06-10,29.16,29.52,29.08,29.33,1799550,0
2015-06-11,29.35,29.61,29.3,29.45,1175824,0
2015-06-12,29.38,29.93,29.15,29.74,1728600,0
2015-06-15,29.57,29.57,28.91,29.44,1964400,0
2015-06-16,29.44,30.07,29.22,29.92,2676300,0
2015-06-17,30.05,30.32,29.63,29.83,2521900,0
2015-06-18,29.87,30.17,29.77,29.8,2106200,0
2015-06-19,29.74,30.13,29.7,29.84,3042200,0
2015-06-22,30.05,30.45,29.8,30.41,2311400,0
2015-06-23,30.42,30.61,30.1,30.25,1963359,0
2015-06-24,30.23,30.35,29.57,29.6,1535100,0
2015-06-25,29.63,29.77,29.15,29.19,1598500,0
2015-06-26,29.21,29.82,29.06,29.7,3213000,0
2015-06-29,29.35,29.49,28.73,28.83,2266400,0
2015-06-30,29.07,29.2,28.7,28.82,1694485,0
2015-07-01,29.03,29.1,28.66,28.74,2279700,0
2015-07-02,28.83,28.91,28.35,28.55,1853700,0
2015-07-06,28.16,28.58,28.01,28.32,2095400,0
2015-07-07,28.3,28.88,27.55,28.79,3302000,0
2015-07-08,28.5,28.69,27.43,27.7,3127600,0
2015-07-09,28.12,28.26,27.87,27.93,2374300,0
2015-07-10,28.27,28.27,27.94,28.09,1775300,0
2015-07-13,28.41,28.62,28.35,28.6,1663600,0
2015-07-14,28.61,28.98,28.49,28.9,1495979,0
2015-07-15,28.78,28.87,28.24,28.29,2188363,0
2015-07-16,28.52,28.63,28.33,28.51,1528100,0
2015-07-17,28.51,28.62,28.07,28.19,1497200,0
2015-07-20,28.2,28.24,27.75,28.15,2650900,0
2015-07-21,28.14,28.3,27.94,28.11,3225900,0
2015-07-22,27.94,28.16,27.71,27.77,2526100,0
2015-07-23,27.85,28.01,27.4,27.46,1930900,0
2015-07-24,27.48,27.52,26.84,27,1640600,0
2015-07-27,26.8,26.97,26.5,26.63,2208900,0
2015-07-28,26.81,27.36,26.8,27.21,2072500,0
2015-07-29,27.22,27.93,27.21,27.79,1525000,0
2015-07-30,27.73,27.88,27.47,27.78,1224100,0
2015-07-31,27.79,27.79,27.43,27.62,1774000,0
2015-08-03,27.54,27.86,27.24,27.42,1658781,0
2015-08-04,27.46,27.63,27.19,27.33,2286200,0
2015-08-05,25.27,25.75,23.01,23.11,13492000,0
2015-08-06,23.15,23.77,22.68,23.34,6587656,0
2015-08-07,23.19,23.78,23.15,23.64,4275700,0
2015-08-10,23.84,24.73,23.8,24.48,4259900,0
2015-08-11,24.16,24.51,24.07,24.45,3676734,0
2015-08-12,24.2,25.05,24.18,24.94,3929100,0
2015-08-13,24.84,24.89,24.14,24.19,4153200,0
2015-08-14,24.18,24.71,24.17,24.53,2558100,0
2015-08-17,24.36,24.52,24.12,24.46,2927800,0
2015-08-18,24.38,24.6,24.34,24.49,2330900,0
2015-08-19,24.35,24.53,24.14,24.18,3268400,0
2015-08-20,24.01,24.18,23.65,23.66,2873600,0
2015-08-21,23.44,23.72,23.05,23.06,3865000,0
2015-08-24,21.39,22.94,21.35,21.97,5594167,0
2015-08-25,22.66,22.97,21.81,21.83,4348100,0
2015-08-26,22.36,22.49,21.9,22.41,4251300,0
2015-08-27,22.81,23.83,22.68,23.65,3729900,0
2015-08-28,23.49,23.9,23.49,23.77,4427900,0
2015-08-31,23.51,24.46,23.32,24.24,3629700,0
2015-09-01,23.56,23.92,23.15,23.26,4789900,0
2015-09-02,23.5,23.7,23.04,23.7,3954700,0
2015-09-03,23.82,24.15,23.6,23.88,3090800,0
2015-09-04,23.47,23.87,23.36,23.69,2450100,0
2015-09-08,24.08,24.46,23.87,24.42,2524900,0
2015-09-09,25.09,25.27,24.3,24.36,3431600,0
2015-09-10,24.34,24.82,24.1,24.54,2974221,0
2015-09-11,24.29,24.46,23.96,24.4,3302200,0
2015-09-14,24.24,24.3,24.02,24.22,2343900,0
2015-09-15,24.29,24.74,24.24,24.61,2173100,0
2015-09-16,24.61,25,24.57,24.93,2196900,0
2015-09-17,24.89,25.19,24.65,24.74,3186256,0
2015-09-18,24.37,24.76,24.3,24.58,5712000,0
2015-09-21,24.76,25.2,24.64,24.91,2531000,0
2015-09-22,24.53,24.83,24.34,24.46,2549700,0
2015-09-23,24.5,24.64,23.53,23.73,3208123,0
2015-09-24,23.5,24.21,23.36,24.1,3258607,0
2015-09-25,24.32,24.58,24.05,24.38,2507300,0
2015-09-28,24.14,24.19,23.58,23.6,3047536,0
2015-09-29,23.65,23.94,23.21,23.85,3702800,0
2015-09-30,24.12,24.56,23.88,24.21,3954900,0
2015-10-01,24.29,24.8,24.2,24.69,3772000,0
2015-10-02,23.84,24.78,23.45,24.75,4043700,0
2015-10-05,25,25.66,24.79,25.56,3537657,0
2015-10-06,25.61,26.05,25.48,25.63,2560300,0
2015-10-07,25.84,26.43,25.76,26.2,4909040,0
2015-10-08,26.1,26.82,25.99,26.78,2400500,0
2015-10-09,26.87,27.05,26.4,26.51,2225300,0
2015-10-12,26.53,26.63,26.12,26.28,1586675,0
2015-10-13,26.07,26.37,25.75,25.88,3185400,0
2015-10-14,25.8,25.99,25.49,25.6,2674300,0
2015-10-15,25.64,26.21,25.56,26.21,2113800,0
2015-10-16,23.06,23.06,18.51,18.74,24411100,0
2015-10-19,18.5,19.43,18.46,19.31,13030041,0
2015-10-20,19.13,20.01,19.07,19.84,5256040,0
2015-10-21,19.89,20.06,19.49,19.55,4000800,0
2015-10-22,19.56,19.73,18.97,19.32,5198100,0
2015-10-23,19.37,19.53,19.17,19.48,3964300,0
2015-10-26,19.43,19.68,19.32,19.51,2805800,0
2015-10-27,19.4,19.6,19.16,19.32,3196600,0
2015-10-28,19.46,20,19.36,19.84,4722200,0
2015-10-29,19.65,20.23,19.65,19.85,3858200,0
2015-10-30,19.88,20.26,19.66,20.11,5425400,0
2015-11-02,20.05,20.24,19.85,20.03,4619889,0
2015-11-03,20.06,20.36,19.55,20.16,3983225,0
2015-11-04,20.14,20.41,19.86,19.95,4602338,0
2015-11-05,20.04,21.14,19.8,20.73,5894300,0
2015-11-06,20.61,20.96,20.25,20.85,10309700,0
2015-11-09,20.92,21.37,20.84,21.24,7730831,0
2015-11-10,21.24,21.82,21.23,21.49,5404000,0
2015-11-11,21.63,21.78,21.46,21.65,3483700,0
2015-11-12,21,21.13,20.55,20.67,4231700,0
2015-11-13,20.43,20.97,20.43,20.7,4645600,0
2015-11-16,20.66,21.2,20.61,21.17,3006600,0
2015-11-17,21.17,21.23,20.9,20.95,3431800,0
2015-11-18,21.1,21.43,20.95,21.31,4282400,0
2015-11-19,21.29,21.93,21.2,21.55,3212500,0
2015-11-20,21.63,21.93,21.38,21.5,2266800,0
2015-11-23,21.42,21.74,21.24,21.41,2793400,0
2015-11-24,21.37,21.83,21.27,21.76,2706000,0
2015-11-25,21.77,21.94,21.63,21.68,2663600,0
2015-11-27,21.7,21.94,21.59,21.72,1661600,0
2015-11-30,21.78,22.51,21.72,22.05,3689700,0
2015-12-01,22.13,22.65,22.03,22.56,3111873,0
2015-12-02,22.63,22.81,22.4,22.6,3756940,0
2015-12-03,22.67,23.25,22.53,22.94,5706966,0
2015-12-04,22.83,22.83,21.49,21.54,4418400,0
2015-12-07,21.36,21.42,20.51,20.85,5392100,0
2015-12-08,20.63,20.67,20.05,20.27,3843019,0
2015-12-09,20.25,20.8,20.11,20.33,4459400,0
2015-12-10,20.36,20.67,20.19,20.42,2803200,0
2015-12-11,20.26,20.4,19.72,19.83,3694600,0
2015-12-14,19.84,19.97,19.45,19.84,3552815,0
2015-12-15,20.07,20.48,20,20.32,2444600,0
2015-12-16,20.4,20.78,20.31,20.71,2698600,0
2015-12-17,20.62,20.68,19.85,19.86,3008900,0
2015-12-18,19.76,20.04,19.7,19.86,8772500,0
2015-12-21,19.93,20.52,19.82,19.97,3441500,0
2015-12-22,19.97,20.32,19.92,20.22,1741360,0
2015-12-23,20.38,21.13,20.38,20.91,2135500,0
2015-12-24,20.86,21,20.61,20.68,1024387,0
2015-12-28,20.57,20.81,20.35,20.62,1909747,0
2015-12-29,20.8,20.96,20.355,20.77,2185142,0
2015-12-30,20.62,20.92,20.45,20.52,1733530,0
2015-12-31,20.4,20.56,20.175,20.25,2291099,0
2016-01-04,19.97,20.61,19.97,20.31,3487693,0
2016-01-05,20.25,20.53,19.43,19.46,4667833,0
2016-01-06,19.12,19.58,19.08,19.44,3412622,0
2016-01-07,19.02,19.32,18.88,18.92,2769105,0
2016-01-08,19.04,19.08,18.675,18.7,3360576,0
2016-01-11,18.8,18.89,18.28,18.47,3279313,0
2016-01-12,18.72,18.78,18.21,18.5,2905435,0
2016-01-13,18.67,18.67,17.93,18.08,2829251,0
2016-01-14,18.17,18.41,17.88,18.03,4361911,0
2016-01-15,17.5,18.16,17.41,18.13,3537437,0
2016-01-19,18.32,18.39,17.44,17.55,4404000,0
2016-01-20,17.31,17.85,17.05,17.64,5953328,0
2016-01-21,17.66,18.17,17.5,17.66,5410348,0
2016-01-22,18.03,18.45,17.795,17.89,4139427,0
2016-01-25,17.79,18.06,17.64,17.83,4148320,0
2016-01-26,17.92,18.06,17.72,17.91,3292308,0
2016-01-27,17.87,18.22,17.69,17.77,3315329,0
2016-01-28,18.03,18.18,17.625,18,3001966,0
2016-01-29,18.06,18.73,18.06,18.7,4497226,0
2016-02-01,18.65,18.85,18.415,18.75,2711839,0
2016-02-02,18.51,18.61,18.26,18.35,2901789,0
2016-02-03,18.5,18.64,18.07,18.58,2883662,0
2016-02-04,18.61,19.22,18.56,18.9,2704129,0
2016-02-05,18.73,19.265,18.7,18.82,2149361,0
2016-02-08,18.28,18.35,17.21,17.65,4875886,0
2016-02-09,17.43,17.93,17.33,17.54,3629092,0
2016-02-10,17.55,17.8,17.1326,17.49,4097718,0
2016-02-11,17.1,17.6,16.77,17.29,3701023,0
2016-02-12,17.51,17.88,17.29,17.66,4108486,0
2016-02-16,17.88,18.24,17.65,18.04,3535981,0
2016-02-17,18.2,18.79,18.04,18.56,5545452,0
2016-02-18,19.2,19.2,18.37,18.57,4375212,0
2016-02-19,18.44,18.86,18.22,18.68,2926699,0
2016-02-22,18.87,19.13,18.8,19.02,2766346,0
2016-02-23,19,19.01,18.69,18.7,2903658,0
2016-02-24,18.5,18.84,17.83,18.52,6052459,0
2016-02-25,19.4,20.11,19.3,19.92,5252604,0
2016-02-26,20,20.25,19.8,20.21,4141613,0
2016-02-29,20.19,20.4175,19.91,20.29,4294411,0
2016-03-01,20.33,20.96,20.29,20.89,3086450,0
2016-03-02,20.91,21.26,20.82,21.2,3133041,0
2016-03-03,21.23,21.53,21.15,21.51,2963207,0
2016-03-04,21.76,22.01,21.52,21.76,3103038,0
2016-03-07,21.75,22.12,21.58,22.01,2933969,0
2016-03-08,21.98,22.26,21.79,22,3064657,0
2016-03-09,22.07,22.205,21.885,21.96,3492524,0
2016-03-10,21.99,22.19,21.79,22.11,3299226,0
2016-03-11,22.37,22.6,22.27,22.56,1857989,0
2016-03-14,22.54,22.58,22.28,22.46,2156550,0
2016-03-15,22.09,22.09,21.53,21.91,3559365,0
2016-03-16,21.88,22.23,21.73,22.19,2417931,0
2016-03-17,22.22,22.63,22.18,22.52,1982756,0
2016-03-18,22.61,22.84,22.5,22.67,3025684,0
2016-03-21,22.58,22.75,22.44,22.64,2005692,0
2016-03-22,22.62,22.87,22.6,22.7,2387068,0
2016-03-23,22.62,22.69,22.29,22.32,2317060,0
2016-03-24,22.25,22.41,22.16,22.3,2664273,0
2016-03-28,22.4,22.49,22.03,22.29,1559338,0
2016-03-29,22.25,22.59,22.09,22.58,1753563,0
2016-03-30,22.68,22.87,22.455,22.62,1775100,0
2016-03-31,22.65,22.78,22.51,22.56,1785807,0
2016-04-01,22.32,22.49,22.11,22.46,2052258,0
2016-04-04,22.44,22.58,22.1,22.16,1658837,0
2016-04-05,22.03,22.4,21.98,22.05,2158338,0
2016-04-06,22.07,22.63,22.07,22.46,2392075,0
2016-04-07,22.29,22.39,21.71,21.84,3451526,0
2016-04-08,22.12,22.425,22.06,22.13,1754983,0
2016-04-11,22.23,22.39,21.89,21.93,2006710,0
2016-04-12,21.92,22.6,21.86,22.39,1826854,0
2016-04-13,22.46,22.83,22.3201,22.76,1610243,0
2016-04-14,22.79,22.825,22.6,22.61,1171595,0
2016-04-15,22.57,22.64,22.35,22.6,1405114,0
2016-04-18,22.46,22.78,22.3,22.63,1332800,0
2016-04-19,22.79,23.08,22.73,22.89,2009619,0
2016-04-20,22.91,23.03,22.805,22.9,1151281,0
2016-04-21,22.89,22.975,22.725,22.95,2105614,0
2016-04-22,22.94,23.44,22.83,23.41,2464546,0
2016-04-25,23.29,23.48,22.76,22.95,2011100,0
2016-04-26,23,23.71,22.97,23.63,2856880,0
2016-04-27,23.63,24.38,23.5,24.29,3730653,0
2016-04-28,24.12,24.28,23.5,23.58,2222647,0
2016-04-29,23.56,23.96,23.51,23.72,2134168,0
2016-05-02,23.74,23.92,23.43,23.92,1666189,0
2016-05-03,23.76,23.76,23.19,23.32,1795237,0
2016-05-04,23.24,23.43,23.02,23.22,2618331,0
2016-05-05,23,23.67,22.38,23.16,3881662,0
2016-05-06,23.14,23.635,23.01,23.63,2395046,0
2016-05-09,23.56,23.6,23.16,23.21,1615078,0
2016-05-10,23.39,23.71,23.39,23.66,1708606,0
2016-05-11,23.66,23.81,23.515,23.63,2316471,0
2016-05-12,23.79,23.95,23.33,23.41,2130925,0
2016-05-13,23.31,23.59,22.8,22.85,2674930,0
2016-05-16,22.96,23.365,22.96,23.2,2377611,0
2016-05-17,23.2,23.34,22.685,22.74,2396050,0
2016-05-18,22.62,22.79,22.2,22.42,3855326,0
2016-05-19,22.29,22.64,22.13,22.57,2607770,0
2016-05-20,22.73,23.21,22.71,22.82,4557618,0
2016-05-23,22.8,23.04,22.55,22.87,2470804,0
2016-05-24,22.9,23.14,22.445,22.65,3973972,0
2016-05-25,22.8,23.515,22.79,23.41,3035545,0
2016-05-26,23.52,23.68,23.37,23.57,2448279,0
2016-05-27,23.52,23.75,23.44,23.66,2425888,0
2016-05-31,23.69,24.22,23.63,24.03,10870349,0
2016-06-01,23.82,24,23.7,23.94,2745485,0
2016-06-02,23.87,23.89,23.525,23.63,1838175,0
2016-06-03,23.59,23.68,23.28,23.61,2099302,0
2016-06-06,23.71,23.975,23.59,23.92,1275165,0
2016-06-07,23.92,24.305,23.845,24.1,2317311,0
2016-06-08,24.21,24.47,24.13,24.38,1666401,0
2016-06-09,24.15,24.17,23.885,24.1,1467668,0
2016-06-10,23.8,23.84,23.365,23.47,1663511,0
2016-06-13,23.39,23.55,22.99,23.02,1917517,0
2016-06-14,22.91,23.06,22.71,22.95,1925463,0
2016-06-15,23.01,23.43,22.76,23.05,2299641,0
2016-06-16,22.87,23.14,22.7,23.09,1803773,0
2016-06-17,23.16,23.41,23.04,23.21,3133589,0
2016-06-20,23.58,23.755,23.43,23.44,1150672,0
2016-06-21,23.43,23.61,23.185,23.5,1376223,0
2016-06-22,23.59,23.84,23.51,23.56,1617691,0
2016-06-23,23.79,24.13,23.77,24.11,1854842,0
2016-06-24,23.23,23.42,22.96,23.01,4879225,0
2016-06-27,22.67,22.72,21.67,21.72,2685473,0
2016-06-28,22.02,22.15,21.6,21.92,2187607,0
2016-06-29,22.2,22.47,21.96,22.43,2948606,0
2016-06-30,22.5,23.12,22.41,23.12,2308880,0
2016-07-01,23.13,23.57,23.0501,23.17,1308645,0
2016-07-05,23.03,23.16,22.58,23.04,1983011,0
2016-07-06,22.92,23.5,22.8,23.46,2226264,0
2016-07-07,23.53,23.94,23.52,23.66,2174464,0
2016-07-08,23.91,24.43,23.9,24.36,1897971,0
2016-07-11,24.49,24.82,24.48,24.67,1616977,0
2016-07-12,24.9,25.47,24.86,25.39,2566140,0
2016-07-13,25.44,25.49,25.085,25.43,2484170,0
2016-07-14,25.68,25.77,25.3201,25.36,1828837,0
2016-07-15,25.46,25.57,25.28,25.46,2516365,0
2016-07-18,25.39,25.76,25.33,25.68,1592079,0
2016-07-19,25.65,25.685,25.37,25.46,1274791,0
2016-07-20,25.43,25.61,25.1,25.55,1504230,0
2016-07-21,25.51,25.745,25.4,25.42,1191497,0
2016-07-22,25.33,25.42,25.15,25.4,1190975,0
2016-07-25,25.3,25.47,25.135,25.42,1326142,0
2016-07-26,25.47,25.78,25.28,25.76,1432629,0
2016-07-27,25.76,25.975,25.72,25.84,1759814,0
2016-07-28,25.78,25.92,25.495,25.57,1160970,0
2016-07-29,25.57,25.7201,25.26,25.6,1140459,0
2016-08-01,25.59,25.79,25.3,25.39,1845319,0
2016-08-02,25.36,25.46,24.92,25.17,2882143,0
2016-08-03,25.16,25.46,25.0207,25.42,2254916,0
2016-08-04,24.42,24.61,23.22,23.45,5867200,0
2016-08-05,23.6,24.92,23.6,24.85,3935193,0
2016-08-08,24.94,25.17,24.58,24.64,1766238,0
2016-08-09,24.71,25.08,24.71,24.79,1493588,0
2016-08-10,24.88,24.99,24.64,24.73,1504477,0
2016-08-11,24.77,25.29,24.77,25.07,2046005,0
2016-08-12,25.09,25.25,24.66,24.9,2019778,0
2016-08-15,24.93,25.43,24.89,25.38,1392631,0
2016-08-16,25.33,25.47,25.28,25.39,1438693,0
2016-08-17,25.34,25.46,25.19,25.44,1706510,0
2016-08-18,25.49,26.18,25.47,26.14,3835196,0
2016-08-19,25.96,26.105,25.86,25.94,2099545,0
2016-08-22,25.82,26.02,25.69,26,3064334,0
2016-08-23,26.1,26.37,26.02,26.36,1593583,0
2016-08-24,26.32,26.515,26.14,26.28,2612560,0
2016-08-25,26.26,26.45,26.08,26.22,1432791,0
2016-08-26,26.32,26.43,25.93,26,1780168,0
2016-08-29,26.01,26.225,25.99,26.12,1351720,0
2016-08-30,26.19,26.21,25.87,25.95,1267156,0
2016-08-31,25.83,25.9,25.58,25.73,1638350,0
2016-09-01,25.67,25.76,25.22,25.74,1634824,0
2016-09-02,25.94,26.18,25.8,26.16,1658094,0
2016-09-06,26.3,26.39,26.16,26.22,1649440,0
2016-09-07,26.16,26.19,25.88,26.01,1821128,0
2016-09-08,26.07,26.21,26.03,26.11,1226055,0
2016-09-09,25.91,25.91,25.28,25.32,2464545,0
2016-09-12,25.09,25.41,25.052,25.31,2716501,0
2016-09-13,25.1,25.25,24.71,24.87,2188860,0
2016-09-14,24.87,24.96,24.59,24.67,1269806,0
2016-09-15,24.77,25.01,24.65,24.94,1329781,0
2016-09-16,24.78,24.955,24.49,24.93,2824683,0
2016-09-19,25.13,25.54,25.11,25.41,1500384,0
2016-09-20,25.49,25.49,24.82,24.88,1801725,0
2016-09-21,25.02,25.75,24.88,25.71,2432960,0
2016-09-22,25.9,26.06,25.66,25.94,1614049,0
2016-09-23,26.11,26.55,26.01,26.21,2183234,0
2016-09-26,26.12,26.695,26.03,26.45,2012710,0
2016-09-27,26.33,26.96,26.245,26.88,2875239,0
2016-09-28,26.99,27.85,26.97,27.83,2943345,0
2016-09-29,27.82,28.09,27.6,27.8,2373777,0
2016-09-30,27.78,28.14,27.73,27.99,1899266,0
2016-10-03,27.83,28.07,27.55,27.88,2440571,0
2016-10-04,27.95,28.5,27.78,27.9,2350770,0
2016-10-05,28.07,28.365,27.91,28.26,1474236,0
2016-10-06,28.15,28.6,28.05,28.58,1445016,0
2016-10-07,28.51,28.695,28.3,28.51,2220016,0
2016-10-10,28.7,28.87,28.57,28.76,2133448,0
2016-10-11,28.61,28.67,27.72,27.87,1864551,0
2016-10-12,27.87,28.045,27.7,28,2195550,0
2016-10-13,27.8,28.01,27.44,27.88,2457500,0
2016-10-14,28.08,28.395,27.875,27.94,1584219,0
2016-10-17,27.95,28.04,27.43,27.61,2883974,0
2016-10-18,28,28.26,27.88,27.91,1253080,0
2016-10-19,28.06,28.36,27.76,28.21,1819017,0
2016-10-20,28.09,28.41,28.06,28.34,1614960,0
2016-10-21,28.06,28.465,27.91,28.27,1445392,0
2016-10-24,28.46,28.56,28.285,28.49,1370730,0
2016-10-25,28.41,29.5,28.33,28.41,2596750,0
2016-10-26,28.14,28.655,27.931,28.42,1548558,0
2016-10-27,28.48,28.59,28.15,28.19,1784447,0
2016-10-28,28.24,28.78,28.24,28.56,2174802,0
2016-10-31,28.6,28.8,28.275,28.75,1618036,0
2016-11-01,28.86,28.94,28.2,28.35,3502397,0
2016-11-02,28.31,28.52,28.15,28.49,3611762,0
2016-11-03,29.04,29.4,27.29,28.31,5045934,0
2016-11-04,28.2,28.72,27.73,28.08,3107642,0
2016-11-07,28.54,28.925,28.36,28.63,1574589,0
2016-11-08,28.63,29.2,28.45,29,1918876,0
2016-11-09,29.94,31.32,29.91,30.69,6408871,0
2016-11-10,31,31.58,30.835,31.36,2962596,0
2016-11-11,31.2,31.41,30.95,31.41,3018840,0
2016-11-14,31.58,31.87,31.33,31.79,3740107,0
2016-11-15,32.59,33.13,32.34,33.04,3706759,0
2016-11-16,32.89,32.94,32.18,32.23,3073977,0
2016-11-17,32.36,32.42,31.74,32.25,2862825,0
2016-11-18,31.68,32.24,31.67,31.92,2350287,0
2016-11-21,32.02,32.37,31.93,32.28,1253561,0
2016-11-22,32.24,32.33,31.84,32.22,2115700,0
2016-11-23,32.26,32.82,32.06,32.78,2086958,0
2016-11-25,32.79,32.9,32.59,32.88,708850,0
2016-11-28,32.77,32.88,32.23,32.27,1959945,0
2016-11-29,32.2,32.5699,32.03,32.36,1833229,0
2016-11-30,32.71,34.14,32.71,33.72,5006392,0
2016-12-01,34.03,34.65,33.78,34.09,2778820,0
2016-12-02,34.13,34.29,33.54,33.8,1568312,0
2016-12-05,34.08,34.17,33.545,33.74,2529077,0
2016-12-06,33.74,34.085,33.5599,33.96,1522423,0
2016-12-07,34.03,34.63,33.84,34.58,1196334,0
2016-12-08,34.67,35.15,34.54,35.1,2838592,0
2016-12-09,35.09,35.85,34.85,35.58,3184844,0
2016-12-12,36.69,36.85,35.45,35.67,2913704,0
2016-12-13,35.72,35.74,34.8137,35.07,1996868,0
2016-12-14,34.97,35.46,34.76,34.96,1621098,0
2016-12-15,34.9,35.52,34.81,35.36,2374602,0
2016-12-16,35.4,35.8647,35.36,35.56,5487755,0
2016-12-19,35.55,35.8,34.93,35.17,1533434,0
2016-12-20,35.47,35.68,35.24,35.53,1207872,0
2016-12-21,35.39,35.425,34.9011,35.03,1491311,0
2016-12-22,35.09,35.29,34.66,34.7,1312559,0
2016-12-23,34.69,34.83,34.6,34.81,624993,0
2016-12-27,34.94,35.13,34.89,35.04,714331,0
2016-12-28,35.15,35.26,34.33,34.42,887271,0
2016-12-29,34.52,34.67,34.34,34.59,989512,0
2016-12-30,34.74,35.19,34.58,34.85,1695785,0
2017-01-03,35.16,35.61,34.6507,34.91,1307647,0
2017-01-04,34.98,35.28,34.9075,35.11,1184045,0
2017-01-05,35.1,35.28,34.81,34.87,1076160,0
2017-01-06,34.94,35.38,34.72,34.9,1418517,0
2017-01-09,34.82,34.82,34.13,34.19,1282107,0
2017-01-10,34.3,34.73,34.12,34.57,906049,0
2017-01-11,34.56,34.74,34.35,34.72,1000207,0
2017-01-12,34.82,35,34.14,34.4,1400923,0
2017-01-13,34.41,35.03,34.41,34.89,865226,0
2017-01-17,34.81,34.87,34.131,34.14,1572809,0
2017-01-18,34.2,34.28,33.66,34.28,2304808,0
2017-01-19,34.35,34.56,33.96,34.47,1628107,0
2017-01-20,34.63,34.96,34.11,34.66,1671895,0
2017-01-23,34.66,34.89,34.15,34.77,1406737,0
2017-01-24,35.03,37.47,35.03,37.41,4433963,0
2017-01-25,37.5,38,37.36,37.6,3080461,0
2017-01-26,37.83,38.08,37.34,37.45,1442149,0
2017-01-27,37.4,37.42,36.45,36.7,1845024,0
2017-01-30,36.51,36.62,35.9,36.58,1484806,0
2017-01-31,36.72,36.7299,35.7,35.89,2270031,0
2017-02-01,36.16,36.53,35.54,35.7,2182212,0
2017-02-02,35.77,35.9,35.3,35.53,1104400,0
2017-02-03,36.04,36.71,35.87,36.6,1610199,0
2017-02-06,36.6,37.61,36.39,36.68,2408265,0
2017-02-07,36.71,36.9324,36.07,36.46,1406767,0
2017-02-08,36.53,36.59,35.9,36.17,1128102,0
2017-02-09,36.22,36.98,36.15,36.92,1151680,0
2017-02-10,37.11,37.29,36.44,36.96,1109199,0
2017-02-13,37.25,37.74,36.93,37.15,1194830,0
2017-02-14,36.94,37.39,36.58,37.39,1445070,0
2017-02-15,37.4,37.6,37.06,37.4,1130185,0
2017-02-16,37.43,37.73,36.97,37.73,1208376,0
2017-02-17,37.5,37.5,36.54,37.24,2265173,0
2017-02-21,36.69,38.68,36.04,38.47,2819680,0
2017-02-22,38.54,38.82,37.575,37.66,2089261,0
2017-02-23,37.75,37.85,36.53,37.14,1942322,0
2017-02-24,36.82,37.76,36.69,37.76,1632135,0
2017-02-27,37.77,38.38,37.51,38.13,1298458,0
2017-02-28,38,38,37.11,37.32,1936626,0
2017-03-01,37.97,38.56,37.84,38.25,2217089,0
2017-03-02,38.28,38.46,37.47,37.52,2362327,0
2017-03-03,37.51,38.125,37.5,38.04,1326232,0
2017-03-06,37.66,37.83,37.31,37.67,1344271,0
2017-03-07,37.67,38.16,37.4,37.53,1697985,0
2017-03-08,37.64,37.77,37.28,37.49,2098437,0
2017-03-09,37.26,37.515,36.5,36.72,1463892,0
2017-03-10,37.16,37.41,36.95,37.31,1436075,0
2017-03-13,37.37,37.9,37.26,37.67,1308688,0
2017-03-14,37.24,37.3,36.63,37.23,874939,0
2017-03-15,37.4,38,37.23,37.65,1435151,0
2017-03-16,37.87,37.997,37.41,37.48,885088,0
2017-03-17,37.57,37.62,37.02,37.26,1695090,0
2017-03-20,37.16,37.28,36.7939,37.1,676691,0
2017-03-21,37.26,37.26,35.67,35.91,2315388,0
2017-03-22,35.9,36.58,35.69,36.31,1832615,0
2017-03-23,36.34,36.84,36.21,36.43,1712749,0
2017-03-24,36.63,36.81,35.95,36.13,1241727,0
2017-03-27,35.58,36.11,35.07,35.98,1106022,0
2017-03-28,35.96,36.675,35.89,36.48,1322498,0
2017-03-29,36.28,36.82,35.995,36.72,1393496,0
2017-03-30,36.72,37.25,36.63,37.12,2175908,0
2017-03-31,36.91,37.47,36.81,37.11,1572773,0
2017-04-03,37.28,37.49,36.24,36.48,1828996,0
2017-04-04,36.48,36.94,36.18,36.35,2193260,0
2017-04-05,36.4,36.59,35.26,35.3,2820064,0
2017-04-06,35.26,35.75,35.26,35.59,1344159,0
2017-04-07,35.46,35.96,35.375,35.8,1163082,0
2017-04-10,35.83,36.4,35.65,35.8,962933,0
2017-04-11,35.72,35.8,35.39,35.62,1473000,0
2017-04-12,35.55,35.56,34.42,34.83,2037785,0
2017-04-13,34.74,35.17,34.15,34.16,1723937,0
2017-04-17,34.25,34.895,34.14,34.87,973945,0
2017-04-18,34.63,35.07,34.5,34.94,1066108,0
2017-04-19,35.19,35.42,34.945,35.05,1560499,0
2017-04-20,35.43,35.49,34.97,35.21,1265248,0
2017-04-21,35.22,35.34,34.67,35.01,1572112,0
2017-04-24,35.69,36.03,35.48,35.93,2074726,0
2017-04-25,36.13,36.3779,35.87,36,1266971,0
2017-04-26,36.01,36.56,35.91,36.29,1086958,0
2017-04-27,36.29,36.46,35.99,36.13,908985,0
2017-04-28,36.18,36.28,35.415,35.44,1579014,0
2017-05-01,35.61,35.94,35.24,35.6,814701,0
2017-05-02,35.57,35.835,35.36,35.53,1893712,0
2017-05-03,35.3,35.59,34.64,35.05,3434990,0
2017-05-04,35.3,36.66,34.9001,34.97,2404323,0
2017-05-05,35,35.065,34.19,34.51,2945492,0
2017-05-08,34.49,34.895,34.23,34.44,1686967,0
2017-05-09,34.41,34.71,34.15,34.51,3144524,0
2017-05-10,34.41,34.51,33.32,33.67,2680214,0
2017-05-11,33.51,33.65,32.87,33.61,1653702,0
2017-05-12,33.45,33.809,32.37,32.49,1663455,0
2017-05-15,32.7,32.82,32.32,32.45,1456777,0
2017-05-16,32.45,32.56,31.72,31.82,1705089,0
2017-05-17,31.26,31.41,31.03,31.05,1564172,0
2017-05-18,31.02,31.38,30.68,31.22,1673112,0
2017-05-19,31.44,31.69,31.29,31.44,1350506,0
2017-05-22,31.63,31.72,31.37,31.6,1152121,0
2017-05-23,31.62,31.84,31.27,31.7,841278,0
2017-05-24,31.39,31.53,31.16,31.28,1568694,0
2017-05-25,31.46,31.61,30.97,31.01,1446572,0
2017-05-26,31.01,31.315,30.76,31.07,1682706,0
2017-05-30,30.89,31.04,30.695,30.75,1212087,0
2017-05-31,30.76,30.76,30.23,30.66,2309355,0
2017-06-01,30.81,31.433,30.44,31.37,2438002,0
2017-06-02,31.3,31.77,31.19,31.6,1629250,0
2017-06-05,31.66,31.66,31.06,31.26,1761781,0
2017-06-06,30.97,31.42,30.69,31.24,1504537,0
2017-06-07,31.3,31.6,31.25,31.4,2072454,0
2017-06-08,31.41,32.01,31.41,31.81,1359008,0
2017-06-09,31.88,32.82,31.88,32.71,2124178,0
2017-06-12,32.74,33.01,32.46,32.66,1688463,0
2017-06-13,32.71,33.41,32.51,33,1208488,0
2017-06-14,32.96,33,32.15,32.46,1103568,0
2017-06-15,32.04,32.43,31.77,31.98,995426,0
2017-06-16,31.86,32.24,31.81,32.06,1860173,0
2017-06-19,32.16,32.44,31.95,32.4,1409705,0
2017-06-20,32.12,32.22,31.63,31.77,1247047,0
2017-06-21,31.88,31.93,31.16,31.22,1358282,0
2017-06-22,31.21,31.5,31.15,31.21,998661,0
2017-06-23,31.27,31.71,31.08,31.62,1775762,0
2017-06-26,31.66,32.54,31.63,32.29,1543394,0
2017-06-27,32.28,32.72,32.064,32.16,1086233,0
2017-06-28,32.45,32.8,32.18,32.26,1412442,0
2017-06-29,32.4,32.5,31.62,31.88,1195363,0
2017-06-30,32.07,33.19,31.9,32.92,2501883,0
2017-07-03,33.08,33.2,32.48,32.67,838072,0
2017-07-05,32.68,32.97,32.36,32.67,1674468,0
2017-07-06,32.51,33.28,32.51,32.76,2113152,0
2017-07-07,32.78,33.16,32.51,33.05,1243982,0
2017-07-10,32.91,33.52,32.73,33.39,1934088,0
2017-07-11,33.39,33.57,33.06,33.41,1895559,0
2017-07-12,33.73,34.35,33.685,33.75,1491465,0
2017-07-13,34.79,35,34.32,34.37,1989429,0
2017-07-14,34.39,34.62,34.19,34.23,1250623,0
2017-07-17,34.21,34.27,33.74,33.8,1572293,0
2017-07-18,33.72,33.81,32.705,33.08,1521630,0
2017-07-19,33.24,33.56,33.11,33.37,1347980,0
2017-07-20,33.43,33.52,32.72,32.75,1914365,0
2017-07-21,32.77,33.37,32.72,33.05,2135566,0
2017-07-24,33.14,33.67,33.03,33.61,1832139,0
2017-07-25,33.93,34.59,33.9,34.17,1499038,0
2017-07-26,33.71,33.78,32.38,33.77,2607750,0
2017-07-27,33.77,34.14,33.65,33.94,1040788,0
2017-07-28,33.88,34.06,33.43,33.58,1194725,0
2017-07-31,33.88,34.29,33.69,33.73,1586839,0
2017-08-01,33.87,34.46,33.7,34.44,2393462,0
2017-08-02,34.29,34.59,34.03,34.22,2062756,0
2017-08-03,34.61,36.08,34.46,35.7,3913786,0
2017-08-04,36.15,37.355,36.01,36.5,3974205,0
2017-08-07,36.5,36.55,36.09,36.29,2302653,0
2017-08-08,36.13,37.04,36.06,36.54,2376863,0
2017-08-09,36.28,37.04,36.22,36.68,2031039,0
2017-08-10,36.38,36.59,35.66,35.68,1566603,0
2017-08-11,35.53,35.75,35.27,35.61,1507251,0
2017-08-14,35.82,35.99,35.435,35.62,1611270,0
2017-08-15,35.62,35.67,35.245,35.33,974836,0
2017-08-16,35.41,35.41,34.06,34.27,2606843,0
2017-08-17,34.23,34.47,33.805,33.83,1251636,0
2017-08-18,34.1,34.4,33.8,34.04,998922,0
2017-08-21,34.07,34.09,33.6,33.78,1228402,0
2017-08-22,33.85,34.38,33.68,34.3,904712,0
2017-08-23,34.07,34.64,34.01,34.42,895779,0
2017-08-24,34.46,34.485,33.98,34.41,1822756,0
2017-08-25,34.6,34.88,34.52,34.61,853452,0
2017-08-28,34.9,35.62,34.74,34.89,1535838,0
2017-08-29,34.5,35.45,34.08,35.26,1314157,0
2017-08-30,35.14,35.76,34.7136,35.38,1953580,0
2017-08-31,35.5,36.07,35.47,35.93,1465418,0
2017-09-01,36.09,36.26,35.78,36.02,1010113,0
2017-09-05,35.96,36.08,35.6596,35.78,1477418,0
2017-09-06,36.03,36.12,35.53,35.56,1411498,0
2017-09-07,35.6,35.75,35.34,35.5,1213340,0
2017-09-08,35.44,36.32,35.425,36.13,2029556,0
2017-09-11,36.38,36.8,36.02,36.16,3754587,0
2017-09-12,36.26,36.91,36.26,36.54,1474226,0
2017-09-13,36.48,36.67,36,36.27,1762227,0
2017-09-14,36.25,36.51,36.15,36.46,1034336,0
2017-09-15,36.38,36.52,36.01,36.3,1942988,0
2017-09-18,36.38,36.78,36.27,36.34,882548,0
2017-09-19,36.42,36.81,36.31,36.77,846958,0
2017-09-20,36.9,37.12,36.68,36.97,741260,0
2017-09-21,36.94,37.3699,36.94,37.06,955547,0
2017-09-22,37.05,37.19,36.8,37.12,1003139,0
2017-09-25,37.11,37.56,37.03,37.31,731445,0
2017-09-26,37.36,37.66,37.185,37.51,918604,0
2017-09-27,37.62,37.75,37.36,37.59,658515,0
2017-09-28,37.56,37.66,37.0701,37.52,1271179,0
2017-09-29,37.49,37.61,37.27,37.37,737548,0
2017-10-02,37.21,37.58,37.21,37.42,1542184,0
2017-10-03,37.45,37.57,37.23,37.49,821305,0
2017-10-04,37.45,37.67,37.04,37.14,870060,0
2017-10-05,37.2,37.55,37.2,37.5,1109794,0
2017-10-06,37.33,37.545,37.22,37.54,786031,0
2017-10-09,37.4,37.42,37.25,37.37,955567,0
2017-10-10,37.43,37.65,37.15,37.36,1050467,0
2017-10-11,37.48,37.55,37.27,37.52,975872,0
2017-10-12,37.42,37.7,37.34,37.5,995733,0
2017-10-13,37.75,37.79,37.21,37.29,859063,0
2017-10-16,37.69,38.35,37.64,37.84,1378668,0
2017-10-17,37.82,37.83,37.33,37.45,776376,0
2017-10-18,37.45,37.58,37.23,37.4,1030710,0
2017-10-19,37.29,37.39,36.88,37.17,809545,0
2017-10-20,37.18,37.65,36.94,37.45,1197807,0
2017-10-23,37.48,37.57,37.28,37.48,712185,0
2017-10-24,37.71,38.06,37.52,37.88,963643,0
2017-10-25,37.82,38.06,37.16,37.37,975456,0
2017-10-26,37.41,37.97,37.29,37.83,922124,0
2017-10-27,37.76,38.23,37.72,37.98,1002898,0
2017-10-30,37.89,38.13,37.79,38.06,944324,0
2017-10-31,38.175,38.175,37.67,37.73,1766738,0
2017-11-01,37.79,37.97,37.27,37.34,1958646,0
2017-11-02,36.79,38.0447,36.04,36.56,2522737,0
2017-11-03,36.47,36.63,35.51,35.66,1915104,0
2017-11-06,35.71,36.5,35.62,36.31,1478720,0
2017-11-07,36.18,36.265,36.025,36.21,1683954,0
2017-11-08,36.05,36.6,35.84,36.34,1404489,0
2017-11-09,36.06,36.19,35.45,35.51,1261714,0
2017-11-10,35.43,35.975,35.38,35.84,850382,0
