Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.4,11.47,11.23,11.37,2493805,0
2005-02-28,11.37,11.58,11.27,11.47,3131145,0
2005-03-01,11.46,11.67,11.2,11.53,3229437,0
2005-03-02,11.45,11.48,11.1,11.17,3194370,0
2005-03-03,11.19,11.22,11.03,11.11,3126411,0
2005-03-04,11,11.14,10.5,11.05,9883419,0
2005-03-07,11.04,11.5,11.03,11.36,4068629,0
2005-03-08,11.33,11.38,11.15,11.25,2275170,0
2005-03-09,11.23,11.23,10.85,10.89,3394220,0
2005-03-10,10.53,10.78,10.5,10.68,4504989,0
2005-03-11,10.71,10.91,10.65,10.72,2914795,0
2005-03-14,10.72,10.85,10.7,10.79,1551105,0
2005-03-15,10.76,10.9,10.54,10.55,1751844,0
2005-03-16,10.65,10.92,10.49,10.54,4162033,0
2005-03-17,10.56,10.7,10.56,10.64,1895002,0
2005-03-18,10.71,10.74,10.37,10.46,2456139,0
2005-03-21,10.48,10.7,10.47,10.66,2186456,0
2005-03-22,10.69,10.78,10.41,10.61,3846378,0
2005-03-23,10.6,10.72,10.51,10.55,2028772,0
2005-03-24,10.56,10.72,10.51,10.63,2634010,0
2005-03-28,10.7,11.05,10.66,11.02,4075882,0
2005-03-29,11,11.05,10.61,10.81,4262697,0
2005-03-30,10.82,11.17,10.81,11.08,5128496,0
2005-03-31,11.15,11.35,10.7,10.91,7602900,0
2005-04-01,11.82,12.48,11.42,12.16,29418540,0
2005-04-04,12.06,12.14,11.44,11.49,9825092,0
2005-04-05,11.55,11.61,10.88,10.9,7376058,0
2005-04-06,11.03,11.25,10.84,11.23,4842100,0
2005-04-07,11.27,11.44,11.01,11.4,3735112,0
2005-04-08,11.41,11.47,11.15,11.19,2505279,0
2005-04-11,11.3,11.44,11.09,11.11,1580818,0
2005-04-12,11.1,11.2,10.75,11.19,3978245,0
2005-04-13,11.1,11.2,11,11.02,2650453,0
2005-04-14,11.02,11.12,10.9,10.93,4064872,0
2005-04-15,10.85,10.98,10.42,10.55,3243489,0
2005-04-18,10.45,10.82,10.45,10.76,2395742,0
2005-04-19,10.8,10.9,10.52,10.7,2500465,0
2005-04-20,10.72,10.8,10.55,10.61,3097864,0
2005-04-21,10.7,11.09,10.65,11.06,3558058,0
2005-04-22,11,11.23,10.95,11.1,4350912,0
2005-04-25,11.24,11.3,11.03,11.25,2801678,0
2005-04-26,11.13,11.35,11.12,11.17,2177679,0
2005-04-27,11.1,11.34,11.03,11.24,2324424,0
2005-04-28,11.24,11.25,10.91,11.03,2050709,0
2005-04-29,11.01,11.06,10.56,10.75,2944128,0
2005-05-02,10.87,11,10.7,10.77,2835489,0
2005-05-03,10.79,11,10.75,10.95,1636774,0
2005-05-04,10.85,11.12,10.8,11.04,3297448,0
2005-05-05,10.98,11.1,10.87,10.89,1215151,0
2005-05-06,10.9,11.11,10.9,11.03,1425970,0
2005-05-09,11.09,11.45,11.08,11.37,4268597,0
2005-05-10,11.39,11.57,11.17,11.24,3113004,0
2005-05-11,11.78,12.5,11.72,12,15509516,0
2005-05-12,11.97,12.18,11.8,11.98,4817780,0
2005-05-13,12.03,12.45,11.97,12.35,4500363,0
2005-05-16,12.4,12.77,12.27,12.53,7387313,0
2005-05-17,12.54,13.01,12.44,12.87,5168012,0
2005-05-18,12.97,13.07,12.8,13,4575862,0
2005-05-19,13.01,13.44,12.96,13.34,5139461,0
2005-05-20,13.4,13.5,13.18,13.39,2774335,0
2005-05-23,13.41,13.46,13,13.14,3908854,0
2005-05-24,13,13.26,12.94,13.14,4629414,0
2005-05-25,13.1,13.14,12.92,12.99,2703911,0
2005-05-26,12.92,13.11,12.92,12.98,2975396,0
2005-05-27,13.01,13.09,12.94,13,1679527,0
2005-05-31,12.74,13.04,12.45,12.64,9004967,0
2005-06-01,12.6,12.73,12.41,12.49,2978884,0
2005-06-02,12.36,12.64,12.3,12.57,3501618,0
2005-06-03,12.59,12.59,12.31,12.51,3716335,0
2005-06-06,12.51,12.55,12.21,12.44,2759356,0
2005-06-07,12.44,12.67,12.18,12.26,3491197,0
2005-06-08,12.2,12.4,11.95,11.97,4282573,0
2005-06-09,11.95,12.21,11.85,12.21,2296719,0
2005-06-10,12.2,12.56,12.15,12.46,3459867,0
2005-06-13,12.5,12.54,12.26,12.45,3105815,0
2005-06-14,12.53,13.04,12.45,12.99,7901044,0
2005-06-15,13.03,13.15,12.76,12.98,2546551,0
2005-06-16,12.98,13,12.8,12.92,1404769,0
2005-06-17,12.91,12.94,12.63,12.77,1551779,0
2005-06-20,12.69,12.75,12.58,12.7,1111932,0
2005-06-21,12.66,12.98,12.65,12.78,1204883,0
2005-06-22,12.76,12.99,12.6,12.89,1637953,0
2005-06-23,12.89,13.05,12.61,12.77,3685965,0
2005-06-24,12.75,12.8,12.3,12.43,2748711,0
2005-06-27,12.39,12.47,12.14,12.2,2259233,0
2005-06-28,12.2,12.95,12.2,12.81,3852664,0
2005-06-29,12.84,13.12,12.81,13.03,4336360,0
2005-06-30,13.02,13.7,12.89,13.1,8680207,0
2005-07-01,13.55,14.44,13.5,14.31,19053245,0
2005-07-05,14.28,14.89,14.21,14.56,7693957,0
2005-07-06,14.57,14.6,14.23,14.43,4281315,0
2005-07-07,14.01,14.56,14,14.49,2998695,0
2005-07-08,14.52,14.96,14.43,14.94,3900195,0
2005-07-11,14.98,15.37,14.97,15.22,4424448,0
2005-07-12,15.21,15.48,14.99,15.45,4103710,0
2005-07-13,15.45,15.63,15.38,15.51,3382771,0
2005-07-14,15.53,15.6,15.11,15.28,3690365,0
2005-07-15,15.1,15.42,15.05,15.35,1943640,0
2005-07-18,15.22,15.52,15.21,15.43,2270399,0
2005-07-19,15.56,15.72,15.45,15.72,2189773,0
2005-07-20,15.54,15.86,15.52,15.78,3318648,0
2005-07-21,15.77,15.84,15.34,15.44,3177984,0
2005-07-22,15.39,15.73,15.27,15.6,2219948,0
2005-07-25,15.57,15.63,15.21,15.34,2160862,0
2005-07-26,15.33,15.41,15.02,15.11,2724962,0
2005-07-27,15.07,15.5,14.83,15.39,2720361,0
2005-07-28,15.44,15.5,15.29,15.37,1043860,0
2005-07-29,15.38,15.43,15.12,15.24,1255087,0
2005-08-01,15.17,15.79,15.17,15.77,3622653,0
2005-08-02,15.7,15.92,15.58,15.69,1442271,0
2005-08-03,15.64,15.65,15.04,15.11,3693701,0
2005-08-04,14.98,15.08,14.76,14.8,2086914,0
2005-08-05,14.78,14.88,14.58,14.71,1313992,0
2005-08-08,14.7,14.88,14.26,14.41,2124085,0
2005-08-09,14.57,14.72,14.09,14.24,2796590,0
2005-08-10,14.28,14.56,14.09,14.21,2359424,0
2005-08-11,14.15,14.47,14.15,14.36,1085896,0
2005-08-12,14.28,14.33,13.99,14.13,1500931,0
2005-08-15,14.06,14.69,14.04,14.58,1818532,0
2005-08-16,14.55,14.57,14.06,14.18,1274723,0
2005-08-17,14.17,14.65,14.12,14.5,2162848,0
2005-08-18,14.48,14.5,14.23,14.26,2494166,0
2005-08-19,14.29,14.36,13.95,14,4456367,0
2005-08-22,14,14.2,13.95,14,1497854,0
2005-08-23,13.96,14.04,13.81,13.89,1250508,0
2005-08-24,13.85,14.08,13.5,13.85,1921615,0
2005-08-25,13.88,13.99,13.62,13.83,1572466,0
2005-08-26,13.81,13.93,13.76,13.88,1186172,0
2005-08-29,13.69,14.1,13.69,13.84,1178083,0
2005-08-30,13.8,14.13,13.79,14.07,1145442,0
2005-08-31,14,14.26,13.95,14.21,1648679,0
2005-09-01,14.2,14.33,14.06,14.25,1091737,0
2005-09-02,14.32,14.36,14.17,14.2,597858,0
2005-09-06,14.35,14.8,14.28,14.75,2191344,0
2005-09-07,14.74,15.47,14.71,15.38,2342826,0
2005-09-08,15.62,15.8,15.2,15.21,1999276,0
2005-09-09,15.51,15.54,15.15,15.33,1864711,0
2005-09-12,15.36,15.7,15.26,15.58,2188537,0
2005-09-13,15.61,16.56,15.54,16.24,5639700,0
2005-09-14,16.24,16.49,16.14,16.31,3001051,0
2005-09-15,16.3,16.45,16.05,16.09,2011972,0
2005-09-16,16.04,16.21,15.8,16.17,1928790,0
2005-09-19,16.45,16.55,16.16,16.18,2738909,0
2005-09-20,16.3,17.15,16.25,16.94,7471561,0
2005-09-21,16.99,17,16.2,16.38,2824846,0
2005-09-22,16.23,16.44,15.91,16.27,2233886,0
2005-09-23,16.27,16.39,16.12,16.23,1963644,0
2005-09-26,16.38,16.85,16.31,16.73,2837164,0
2005-09-27,16.76,16.95,16.6,16.92,2057377,0
2005-09-28,16.97,17.23,16.29,16.51,5087634,0
2005-09-29,19.31,21.53,19.3,21.44,41003466,0
2005-09-30,21.63,22.46,20.73,21.19,20769923,0
2005-10-03,21.1,21.22,20.44,20.59,7086972,0
2005-10-04,20.48,20.99,20.45,20.53,3801230,0
2005-10-05,20.5,20.79,20.3,20.48,3382611,0
2005-10-06,20.49,20.98,20.2,20.3,6814181,0
2005-10-07,20.21,20.89,20.12,20.63,4245530,0
2005-10-10,20.62,21.2,20.62,20.89,5170153,0
2005-10-11,21.05,21.13,19.68,19.87,5687187,0
2005-10-12,19.77,20.28,19.59,20.05,4258485,0
2005-10-13,19.96,20.47,19.85,20.36,2543697,0
2005-10-14,20.5,20.75,20.37,20.74,2888220,0
2005-10-17,20.66,21.24,20.53,20.94,3278980,0
2005-10-18,20.89,21.57,20.75,21.3,4541368,0
2005-10-19,20.92,21.76,20.78,21.7,3570488,0
2005-10-20,21.73,22,20.92,21.34,4622815,0
2005-10-21,21.4,21.75,21.23,21.5,2293369,0
2005-10-24,21.56,21.92,21.34,21.87,3385611,0
2005-10-25,21.88,22.29,21.75,22,3297635,0
2005-10-26,22.02,22.2,21.88,22.08,2859729,0
2005-10-27,21.85,21.94,21.4,21.49,1731503,0
2005-10-28,21.67,22.15,21.64,22.15,3042289,0
2005-10-31,22.18,23.53,22.09,23.22,6496875,0
2005-11-01,23.05,24.17,23.03,23.88,5152063,0
2005-11-02,23.92,24.09,23.62,24.01,3927616,0
2005-11-03,24.06,24.7,24,24.65,3762996,0
2005-11-04,24.2,24.9,24.1,24.67,2881345,0
2005-11-07,24.95,25,24.54,24.76,1577803,0
2005-11-08,24.65,24.68,23.77,23.83,3600104,0
2005-11-09,23.71,24.44,23.44,24.02,3704506,0
2005-11-10,23.86,24.3,23.85,24.21,1656906,0
2005-11-11,24.35,24.61,24.23,24.49,1368219,0
2005-11-14,24.46,24.65,24.27,24.36,1407975,0
2005-11-15,23.18,23.2,22.35,22.99,6152123,0
2005-11-16,22.79,22.87,22.41,22.53,2842940,0
2005-11-17,22.25,23.12,22.12,23.04,4047112,0
2005-11-18,23.08,23.25,22.78,22.94,1727229,0
2005-11-21,22.85,23.54,22.55,23.54,1764459,0
2005-11-22,23.3,23.77,23.3,23.5,2043283,0
2005-11-23,23.5,24.04,23.4,23.78,1394288,0
2005-11-25,23.75,23.8,23.51,23.73,407481,0
2005-11-28,23.79,23.79,23.1,23.15,1008079,0
2005-11-29,23.15,23.41,22.85,22.95,2207441,0
2005-11-30,22.9,23.57,22.81,23.57,1550145,0
2005-12-01,23.75,24.54,23.74,24.31,3090856,0
2005-12-02,24.39,25.66,24.3,25.16,4236513,0
2005-12-05,25.11,25.16,24.84,24.95,2416242,0
2005-12-06,25.27,25.73,25.2,25.71,3464861,0
2005-12-07,25.96,25.96,25.29,25.42,2414412,0
2005-12-08,25.4,25.42,24.85,25.3,1859262,0
2005-12-09,25.22,25.59,24.68,24.69,2471948,0
2005-12-12,25,25.01,24.23,24.33,2881958,0
2005-12-13,24.21,24.56,24.04,24.34,2035766,0
2005-12-14,24.85,25.98,24.85,25.77,7076400,0
2005-12-15,25.87,26.2,25.43,26.08,3272541,0
2005-12-16,26.19,26.32,25.8,26.3,9177659,0
2005-12-19,26.11,26.25,25.75,26.03,4253332,0
2005-12-20,26.34,26.5,25.66,25.73,3706981,0
2005-12-21,25.73,26.6,25.5,26.56,7891314,0
2005-12-22,27.38,28.1,26.77,27.8,12954331,0
2005-12-23,28.28,28.29,27.68,27.98,4118889,0
2005-12-27,28,28.28,27.84,28.19,4079286,0
2005-12-28,28.18,28.65,28.01,28.22,3825361,0
2005-12-29,28.25,28.48,27.78,27.89,2069607,0
2005-12-30,27.64,27.85,27.22,27.26,2572901,0
2006-01-03,27.15,28.15,27.12,28.05,4985384,0
2006-01-04,27.98,28.83,27.8,28.8,4661592,0
2006-01-05,28.8,29.79,28.8,29.05,5825230,0
2006-01-06,29.41,30.08,29.15,30.08,4332141,0
2006-01-09,30.26,30.26,29.36,29.62,4514427,0
2006-01-10,29.4,30.97,29.4,30.47,4797002,0
2006-01-11,30.45,31.05,30.08,30.82,3150775,0
2006-01-12,30.66,30.8,29.77,29.89,3242657,0
2006-01-13,29.33,29.44,28.43,28.84,14390702,0
2006-01-17,28.25,29.28,28.14,29.27,5289173,0
2006-01-18,28.27,29.06,28.27,28.9,3306966,0
2006-01-19,29.14,29.34,28.85,29.24,2027418,0
2006-01-20,29.67,30.11,28.52,28.59,5222991,0
2006-01-23,28.74,28.74,27.72,27.92,3834087,0
2006-01-24,27.91,28.01,26.7,27.2,5448741,0
2006-01-25,27.22,27.57,26.51,27.31,6486132,0
2006-01-26,27.64,28.56,27.46,28.32,4544302,0
2006-01-27,28.61,29.03,28.25,28.26,2743901,0
2006-01-30,28.14,29.04,27.85,28.66,3750951,0
2006-01-31,28.52,29.06,27.92,28.87,3747411,0
2006-02-01,28.46,29.71,28.37,29.22,3495917,0
2006-02-02,29.21,29.48,28,28.08,3914689,0
2006-02-03,28.03,28.64,27.49,28.32,3045586,0
2006-02-06,28.54,28.68,28.13,28.2,2714655,0
2006-02-07,28.1,28.13,26.52,27.04,5193401,0
2006-02-08,27.13,27.5,26.65,27.36,2688216,0
2006-02-09,27.43,27.7,26.74,26.89,3981015,0
2006-02-10,26.9,26.94,26.06,26.5,2973573,0
2006-02-13,26.15,26.73,26.06,26.55,2762621,0
2006-02-14,26.57,27.09,26.25,26.3,3206192,0
2006-02-15,26.23,26.28,25.8,25.99,2729662,0
2006-02-16,25.88,25.97,25.25,25.55,4756030,0
2006-02-17,25.42,25.5,24.92,25.09,3716165,0
2006-02-21,25,25.24,24.85,25.05,2389003,0
2006-02-22,25,25.35,24.78,25.32,3242361,0
2006-02-23,25.25,26.82,25.25,26.5,4601397,0
2006-02-24,26.5,26.75,26.2,26.43,1776943,0
2006-02-27,26.41,26.91,26.15,26.45,2284711,0
2006-02-28,26.33,26.95,26.2,26.87,2252811,0
2006-03-01,26.95,28.36,26.92,28.14,4788035,0
2006-03-02,28.38,28.99,27.89,28.25,3523154,0
2006-03-03,28,29.28,28,29.01,3339778,0
2006-03-06,29,29.07,28.2,28.48,1971282,0
2006-03-07,28.3,28.34,27.2,27.57,1729386,0
2006-03-08,27.36,28.21,27.35,27.97,2192471,0
2006-03-09,28.08,28.49,27.19,27.2,2018245,0
2006-03-10,26.88,27.56,26.48,27.33,2344268,0
2006-03-13,27.26,27.78,27.26,27.46,1078934,0
2006-03-14,27.43,27.46,26.95,27.34,2088361,0
2006-03-15,27.44,27.82,27.25,27.7,2375266,0
2006-03-16,27.85,28.97,27.71,28.49,3649000,0
2006-03-17,29,29.31,28.53,29.31,3465278,0
2006-03-20,29.65,29.77,29.36,29.5,3207458,0
2006-03-21,29.55,29.6,28.33,28.53,2920641,0
2006-03-22,28.41,29.26,28.3,29.11,3418435,0
2006-03-23,29.1,29.65,28.58,29.32,2158106,0
2006-03-24,29.42,29.45,28.5,28.59,2982047,0
2006-03-27,28.5,29.05,28.5,28.8,2234787,0
2006-03-28,28.88,29.48,28.71,28.81,5702825,0
2006-03-29,27.95,28.27,27.53,28.19,11273520,0
2006-03-30,28.05,28.18,27.6,27.76,3869071,0
2006-03-31,27.68,28.1,27.55,27.98,2740207,0
2006-04-03,27.98,28.1,27.8,27.91,2801872,0
2006-04-04,28,28.1,27.21,27.4,3229466,0
2006-04-05,27.39,28.2,27.31,28.15,3734652,0
2006-04-06,28.03,28.15,27.77,27.96,1912411,0
2006-04-07,27.95,28.02,27.25,27.43,2627359,0
2006-04-10,27.33,30.35,27.29,29.85,11333914,0
2006-04-11,29.78,30.98,29.35,29.74,7136573,0
2006-04-12,29.7,29.75,29.28,29.68,1685845,0
2006-04-13,29.55,31.03,29.35,30.55,3384651,0
2006-04-17,28.82,29.1,28.16,28.51,7398179,0
2006-04-18,28.32,28.87,27.92,28.81,5706033,0
2006-04-19,28.6,29.85,28.6,29.73,3934852,0
2006-04-20,29.76,30.3,29.63,30.16,3265429,0
2006-04-21,30.09,30.3,29.12,29.26,2497894,0
2006-04-24,29.21,29.99,28.85,29.67,2538372,0
2006-04-25,29.97,31,29.8,30.37,4388066,0
2006-04-26,30.32,30.46,29.88,30.25,2174387,0
2006-04-27,30.2,30.39,29.76,29.85,2141497,0
2006-04-28,29.78,30.14,29.23,29.39,1583444,0
2006-05-01,29.55,30.28,29.48,29.92,1848710,0
2006-05-02,30.01,30.05,29.42,29.77,2487446,0
2006-05-03,28.82,30.86,28.82,30.82,2891444,0
2006-05-04,30.75,31.45,30.13,30.97,4443161,0
2006-05-05,31.29,32.09,31.18,31.35,3919214,0
2006-05-08,31.4,32.48,31.25,32.27,3194661,0
2006-05-09,32.06,32.2,31.75,31.97,2944828,0
2006-05-10,31.96,32.01,31.38,31.53,2204491,0
2006-05-11,31.73,31.8,29.7,30.03,3086647,0
2006-05-12,29.85,29.95,29.37,29.52,2248469,0
2006-05-15,29.3,29.81,28.88,29.15,1900003,0
2006-05-16,28.99,29.36,28.74,29.15,1786113,0
2006-05-17,29.18,29.3,28.01,28.14,2479690,0
2006-05-18,28.28,28.42,26.99,27.06,4183519,0
2006-05-19,27.05,28.26,26.84,27.94,4235758,0
2006-05-22,27.77,27.77,26.26,26.61,3007361,0
2006-05-23,26.67,27.36,26.62,26.64,2755552,0
2006-05-24,26.52,26.73,25.24,26.24,3478261,0
2006-05-25,26.01,26.84,25.6,26.64,3263108,0
2006-05-26,26.8,26.8,25.97,26.47,1439435,0
2006-05-30,26.32,27.11,26.06,26.56,2647189,0
2006-05-31,26.6,27,26.11,26.22,3829699,0
2006-06-01,26.22,28.87,26.22,28.87,6784387,0
2006-06-02,29.02,29.18,28.18,28.39,2974259,0
2006-06-05,28.31,28.55,27.62,27.66,2746818,0
2006-06-06,27.8,28,26.93,27.1,3061686,0
2006-06-07,27.19,27.73,26.49,26.61,2945908,0
2006-06-08,26.42,27.06,25.6,26.95,4100069,0
2006-06-09,27.11,28.19,26.84,26.92,3899586,0
2006-06-12,27.09,27.1,26,26.05,2421909,0
2006-06-13,26.05,26.51,25.83,26.12,2641787,0
2006-06-14,26.09,26.39,24.47,25.25,6368943,0
2006-06-15,25.3,26.48,25.29,26.08,5807759,0
2006-06-16,25.96,26.15,25.66,25.93,2450091,0
2006-06-19,25.93,26.3,25.19,25.53,2890756,0
2006-06-20,25.47,25.99,24.96,24.97,2221560,0
2006-06-21,25.05,26.44,24.86,26.02,3401044,0
2006-06-22,25.92,26.16,25.39,26.14,2147726,0
2006-06-23,25.93,26.92,25.85,26.67,2790100,0
2006-06-26,26.7,26.7,25.92,26.18,2927010,0
2006-06-27,26.09,26.48,25.21,25.34,2591585,0
2006-06-28,25.49,25.5,24.54,25.01,6484602,0
2006-06-29,23.01,23.4,21.88,23.4,23347121,0
2006-06-30,23.35,23.6,22.83,23.4,6259691,0
2006-07-03,23.39,23.39,22.83,23.2,1714105,0
2006-07-05,22.92,23.16,21.97,22.27,4832655,0
2006-07-06,22.2,22.27,21.42,21.65,4035087,0
2006-07-07,21.58,22.07,21.24,21.79,4482855,0
2006-07-10,21.88,21.96,21.17,21.5,5244590,0
2006-07-11,21.41,22.23,21.4,21.95,5476316,0
2006-07-12,21.92,22.45,21.68,22.06,5802853,0
2006-07-13,21.95,23.59,21.85,23,8911964,0
2006-07-14,22.91,23.5,22.73,23.36,4692767,0
2006-07-17,23.3,23.5,22.97,23.27,2965670,0
2006-07-18,23.27,23.8,22.83,23.21,3483516,0
2006-07-19,23.34,24.3,23.25,24.19,2884560,0
2006-07-20,24.11,24.29,23.48,23.62,3032999,0
2006-07-21,23.43,23.9,22.77,23.37,3967596,0
2006-07-24,23.37,24.47,23.34,24.44,2606944,0
2006-07-25,24.43,24.89,23.92,24.38,2961537,0
2006-07-26,24.25,24.25,23.7,23.77,4164832,0
2006-07-27,23.87,24.35,23.78,23.87,2564364,0
2006-07-28,23.96,24.25,23.71,24.13,2245401,0
2006-07-31,24,24.01,23.13,23.68,3389542,0
2006-08-01,23.7,23.7,22.52,22.96,4147233,0
2006-08-02,22.95,23.72,22.79,23.37,4519858,0
2006-08-03,23.12,23.41,22.19,23.1,5285714,0
2006-08-04,23.48,23.83,22.51,22.78,3460915,0
2006-08-07,22.69,22.9,22.14,22.37,3285389,0
2006-08-08,22.46,22.46,21.74,21.98,3401260,0
2006-08-09,22.31,22.88,22.03,22.31,3782416,0
2006-08-10,22.71,22.96,22.45,22.69,3995988,0
2006-08-11,22.7,22.7,21.9,22.47,4224460,0
2006-08-14,22.7,23.27,22.58,22.92,3588745,0
2006-08-15,22.95,23.27,22.22,23.03,5079209,0
2006-08-16,23.31,23.85,22.8,23.05,7351067,0
2006-08-17,23.02,25.85,22.93,25.71,11858939,0
2006-08-18,25.62,25.87,25.05,25.46,3717717,0
2006-08-21,25.38,25.55,24.55,24.7,3817227,0
2006-08-22,24.7,25.49,24.7,25.36,2563595,0
2006-08-23,25.44,25.68,24.92,25.3,2115675,0
2006-08-24,25.5,25.62,24.79,24.93,1732927,0
2006-08-25,25.02,25.65,24.85,25.46,2199220,0
2006-08-28,24.9,25.03,23.9,24.56,3971266,0
2006-08-29,24.43,25.03,24.07,24.84,3025747,0
2006-08-30,24.82,25.1,24.25,24.5,2438774,0
2006-08-31,24.44,24.47,23.18,23.2,4851792,0
2006-09-01,23.29,24.4,23.15,24.19,3914518,0
2006-09-05,24.14,24.87,24.05,24.63,3065124,0
2006-09-06,24.75,24.93,23.79,23.85,2615570,0
2006-09-07,23.74,23.78,22.6,22.68,4236206,0
2006-09-08,22.87,22.93,22.12,22.55,6666111,0
2006-09-11,22.36,22.53,22,22.15,5191932,0
2006-09-12,22.05,22.91,21.9,22.62,4289437,0
2006-09-13,22.69,24.07,22.61,23.72,5536201,0
2006-09-14,23.77,23.77,23.15,23.39,3338756,0
2006-09-15,23.57,23.8,23,23.47,3836514,0
2006-09-18,23.63,24.75,23.61,24.23,4470264,0
2006-09-19,24.45,24.64,23.75,24,2535100,0
2006-09-20,24.66,25.4,24.65,25.07,4284800,0
2006-09-21,25.23,25.26,24.69,24.93,2621888,0
2006-09-22,25,25.13,24.67,25.03,2689918,0
2006-09-25,25.27,26.24,25.14,26.07,6191379,0
2006-09-26,26.32,26.4,25.4,26.32,9637960,0
2006-09-27,20.87,20.93,19.82,20.21,62815062,0
2006-09-28,20.62,20.82,20.29,20.59,8565862,0
2006-09-29,20.73,21.44,20.61,21.08,8697447,0
2006-10-02,21.15,21.4,20.58,20.59,5900710,0
2006-10-03,20.6,21.25,20.41,21.2,7092295,0
2006-10-04,21.44,22.2,21.09,22.15,7090955,0
2006-10-05,22.43,22.43,21.79,22.08,5575698,0
2006-10-06,21.88,22.13,21.75,21.78,2732407,0
2006-10-09,21.7,22,21.5,21.51,3590698,0
2006-10-10,21.54,21.78,21.5,21.65,2995907,0
2006-10-11,21.51,22.06,21.5,21.6,3767339,0
2006-10-12,21.71,22,21.41,21.49,7490065,0
2006-10-13,20.97,21,19.71,19.9,22925746,0
2006-10-16,19.85,20.05,19.72,19.84,6111232,0
2006-10-17,19.78,19.82,19.01,19.02,7918586,0
2006-10-18,19.24,19.52,18.93,19.07,7115793,0
2006-10-19,19,19,18.44,18.62,7119820,0
2006-10-20,18.67,18.68,18.13,18.27,6629563,0
2006-10-23,18.72,19.11,18.6,18.87,8435121,0
2006-10-24,18.85,19.53,18.51,19.41,8900229,0
2006-10-25,19.41,19.52,19.13,19.51,12713212,0
2006-10-26,15.75,15.8,13.7,14.83,113197468,0
2006-10-27,15,16.2,14.89,15.63,49693269,0
2006-10-30,15.71,16.74,15.68,16.51,18373278,0
2006-10-31,16.53,16.78,16.22,16.38,11215722,0
2006-11-01,16.59,16.59,16.31,16.43,5447835,0
2006-11-02,16.36,16.47,15.53,16.1,17748716,0
2006-11-03,15.88,16.82,15.75,16.67,13024291,0
2006-11-06,16.55,16.85,16.29,16.75,6560294,0
2006-11-07,16.68,17.17,16.58,16.9,7012536,0
2006-11-08,16.73,17.25,16.73,17.2,5392693,0
2006-11-09,17.5,17.83,17.1,17.16,7189531,0
2006-11-10,17.16,17.92,17.12,17.85,6197597,0
2006-11-13,17.83,17.89,17.49,17.53,5492198,0
2006-11-14,17.37,17.5,16.51,16.88,12159107,0
2006-11-15,16.95,17.26,16.7,16.93,7650062,0
2006-11-16,17.02,17.7,16.35,16.79,12915726,0
2006-11-17,16.68,16.75,16.41,16.67,3818299,0
2006-11-20,16.69,16.7,16.36,16.5,5159027,0
2006-11-21,16.97,17.38,16.77,16.89,6975962,0
2006-11-22,16.96,17.62,16.93,17.59,5635849,0
2006-11-24,17.9,17.9,17.3,17.48,2695451,0
2006-11-27,17.5,17.62,16.85,16.98,4357123,0
2006-11-28,16.87,17.28,16.71,17.11,4839221,0
2006-11-29,17.35,17.61,16.59,17.07,6972931,0
2006-11-30,17.02,17.49,16.93,17.4,4399016,0
2006-12-01,17.35,17.46,17,17.18,4512584,0
2006-12-04,17.25,17.45,17.07,17.13,3645244,0
2006-12-05,17.18,17.24,16.95,17.04,3211231,0
2006-12-06,16.9,17,16.74,16.82,3131107,0
2006-12-07,16.78,16.93,16.37,16.46,5779377,0
2006-12-08,16.4,16.81,16.2,16.51,3580349,0
2006-12-11,16.53,16.53,16.11,16.22,11379954,0
2006-12-12,16.12,16.55,15.53,16.44,2959300,0
2006-12-13,16.35,16.69,16,16.58,3228200,0
2006-12-14,16.75,17.37,16.6,17.3,3348300,0
2006-12-15,17.3,17.62,17.01,17.62,3762100,0
2006-12-18,17.25,18,17.25,17.94,6435000,0
2006-12-19,17.95,18.49,17.82,18.37,3118100,0
2006-12-20,18.37,19,18.27,18.74,3572200,0
2006-12-21,18.75,18.85,17.96,17.96,4477400,0
2006-12-22,20.75,22.5,20.37,22.46,20201200,0
2006-12-26,22.46,23.2,22.29,22.79,5669400,0
2006-12-27,22.45,22.85,22.31,22.7,4346800,0
2006-12-28,22.45,23.15,22.44,22.96,3057700,0
2006-12-29,23,23.05,22.8,23,2196100,0
2007-01-03,22.91,23.1,21.76,22.17,3730400,0
2007-01-04,22.88,22.88,21.61,22.67,2917500,0
2007-01-05,22.37,22.5,22.1,22.24,2015000,0
2007-01-08,22.23,22.59,22,22.34,2694800,0
2007-01-09,22.09,22.39,21.9,22.11,2806100,0
2007-01-10,22.02,22.34,21.96,22.11,2058300,0
2007-01-11,22,22.65,22,22.37,2963700,0
2007-01-12,22.45,22.45,21.88,22.16,2048900,0
2007-01-16,21.96,22.44,21.95,22.18,1258000,0
2007-01-17,22.36,22.59,22.22,22.48,1841700,0
2007-01-18,22.48,22.48,20.71,20.96,5135500,0
2007-01-19,21.46,21.81,21.3,21.69,3929100,0
2007-01-22,21.69,22,21.58,21.79,3008200,0
2007-01-23,21.8,21.94,21.54,21.73,2549500,0
2007-01-24,21.74,22.19,21.74,22.05,1299200,0
2007-01-25,22,22.27,21.96,22.25,2052900,0
2007-01-26,22.3,22.39,22,22.24,1413800,0
2007-01-29,22.34,22.53,21.93,22.2,1662500,0
2007-01-30,22.14,22.8,22.14,22.72,2433100,0
2007-01-31,22.22,22.75,22.05,22.73,2327700,0
2007-02-01,22.89,22.89,22.57,22.8,1851500,0
2007-02-02,22.79,22.95,22.49,22.68,2071800,0
2007-02-05,22.78,22.87,22.53,22.54,2495500,0
2007-02-06,22.98,22.98,22.48,22.83,2660600,0
2007-02-07,22.84,23.73,22.7,23.35,3449200,0
2007-02-08,23.24,24.22,23.13,24.1,2669200,0
2007-02-09,24.19,24.34,23.74,24,3942300,0
2007-02-12,24,24.75,23.84,24.58,3689145,0
2007-02-13,25,25.15,24.16,24.27,3107229,0
2007-02-14,24.29,25,24.02,24.23,2702485,0
2007-02-15,24.24,24.54,23.77,23.81,2686600,0
2007-02-16,23.67,24,23.55,24,1889300,0
2007-02-20,24,24.71,23.96,24.37,1785000,0
2007-02-21,24.27,24.48,23.92,23.95,1169700,0
2007-02-22,23.76,24.13,23.59,23.65,1280300,0
2007-02-23,23.67,24.29,23,23.6,1704700,0
2007-02-26,24.07,24.5,23.75,23.79,2574402,0
2007-02-27,23.49,23.72,22.5,22.85,2066700,0
2007-02-28,22.81,22.95,22.36,22.45,2008400,0
2007-03-01,21.89,22.79,21.3,22.71,1567654,0
2007-03-02,22.52,22.72,21.87,22.01,1534400,0
2007-03-05,21.25,21.9,21.22,21.71,1830500,0
2007-03-06,22.15,22.36,21.71,22.12,1713300,0
2007-03-07,22.23,22.35,21.55,21.7,2776500,0
2007-03-08,21.87,22.5,21.87,22.3,1833600,0
2007-03-09,22.32,22.77,22.25,22.67,1614100,0
2007-03-12,22.68,23.15,22.6,22.94,1217800,0
2007-03-13,21.99,22.92,21.99,22.71,1157300,0
2007-03-14,22.7,22.88,22.37,22.52,2008900,0
2007-03-15,22.4,22.83,22.27,22.52,2115300,0
2007-03-16,22.52,22.82,22.51,22.64,1090700,0
2007-03-19,22.67,23.04,22.53,22.91,1056200,0
2007-03-20,22.91,23.1,22.56,22.98,1470000,0
2007-03-21,23.1,24.08,22.89,23.83,2536800,0
2007-03-22,23.77,24.48,23.64,24.15,1950000,0
2007-03-23,24.16,24.41,23.92,24.24,1279999,0
2007-03-26,24.22,24.37,23.74,23.78,1701200,0
2007-03-27,23.97,23.97,23.66,23.7,2301200,0
2007-03-28,23.63,23.63,23.14,23.52,1724200,0
2007-03-29,23.7,23.7,22.75,23.14,3178496,0
2007-03-30,23.9,24.05,22.08,22.93,7234000,0
2007-04-02,22.93,22.93,22.31,22.31,2152000,0
2007-04-03,22.33,22.5,22.04,22.12,2653300,0
2007-04-04,22.03,22.45,22.01,22.15,1687300,0
2007-04-05,22.1,22.14,21.95,22,1221500,0
2007-04-09,22.1,22.12,21.6,21.87,2051300,0
2007-04-10,21.88,21.89,21.35,21.7,3337852,0
2007-04-11,21.7,21.91,21.34,21.46,1549100,0
2007-04-12,21.4,22.43,21.38,22.4,3430800,0
2007-04-13,22.5,22.5,22.02,22.35,1989700,0
2007-04-16,22.34,22.34,22.05,22.19,2635120,0
2007-04-17,22.32,22.68,22.27,22.66,1819800,0
2007-04-18,22.65,22.93,22.43,22.7,1550282,0
2007-04-19,23,23,22.1,22.17,2059700,0
2007-04-20,22.28,22.36,22.01,22.17,1373400,0
2007-04-23,22.23,22.35,22.08,22.2,1255485,0
2007-04-24,22.1,22.22,21.67,21.85,2003600,0
2007-04-25,21.86,22.16,21.79,22.14,1272250,0
2007-04-26,22.02,22.12,21.7,21.88,1336100,0
2007-04-27,21.77,21.93,21.55,21.8,1232100,0
2007-04-30,21.74,21.94,21.11,21.14,1485460,0
2007-05-01,21.11,21.12,20.5,20.59,2733780,0
2007-05-02,20.56,20.85,20.45,20.81,2410400,0
2007-05-03,21,21.28,20.79,21.28,2016290,0
2007-05-04,21.29,21.66,21.14,21.6,1568481,0
2007-05-07,21.48,22.54,21.43,22.39,2790500,0
2007-05-08,22.52,22.7,21.91,22.2,2382599,0
2007-05-09,22.1,22.45,21.84,22.3,1405832,0
2007-05-10,22.16,22.75,21.9,22.3,2599610,0
2007-05-11,22.28,22.83,22.17,22.75,1323800,0
2007-05-14,22.65,22.93,22.39,22.49,3235636,0
2007-05-15,22.49,22.5,21.95,21.95,1559480,0
2007-05-16,21.94,22.19,21.71,22.17,1145700,0
2007-05-17,22.18,22.28,21.91,22.16,905600,0
2007-05-18,22.12,22.57,22.12,22.57,2170600,0
2007-05-21,22.58,22.76,22.45,22.53,2381680,0
2007-05-22,23.3,23.5,22.9,23.28,3880710,0
2007-05-23,23.3,23.44,22.97,23.05,1261900,0
2007-05-24,22.96,22.96,21.83,21.93,2275006,0
2007-05-25,22.01,22.28,21.71,21.91,1379450,0
2007-05-29,22.05,22.5,22.05,22.26,1062760,0
2007-05-30,22.26,23.05,22.26,22.95,2597300,0
2007-05-31,23.75,24.73,23.6,24.56,5021680,0
2007-06-01,24.88,25.25,24.4,24.57,8579200,0
2007-06-04,24.58,24.79,24.1,24.42,2548845,0
2007-06-05,24.38,24.74,24.25,24.33,3120810,0
2007-06-06,24.21,24.59,24.13,24.17,2210998,0
2007-06-07,24.34,24.55,23.55,23.66,2611068,0
2007-06-08,23.58,23.94,23.53,23.74,1230900,0
2007-06-11,23.85,24.39,23.5,23.64,1581688,0
2007-06-12,23.5,23.83,23.03,23.23,2618042,0
2007-06-13,23.35,23.98,22.79,23.34,1947000,0
2007-06-14,23.45,23.98,23.28,23.35,2468660,0
2007-06-15,23.5,23.75,23.22,23.28,1185200,0
2007-06-18,23.24,23.46,23.16,23.27,791500,0
2007-06-19,23.13,23.58,23.05,23.42,2769600,0
2007-06-20,23.4,24.37,23.4,23.8,1961600,0
2007-06-21,23.8,24.22,23.71,24.22,1205100,0
2007-06-22,24.35,24.35,23.64,23.86,1080000,0
2007-06-25,23.78,24.11,23.41,23.44,958800,0
2007-06-26,23.42,23.75,23.17,23.36,2175700,0
2007-06-27,23.15,24.5,23.11,24.19,3466120,0
2007-06-28,23.75,23.75,22.19,22.37,9320500,0
2007-06-29,22.45,22.68,22,22.28,2546200,0
2007-07-02,22,22.07,21.68,21.75,2877700,0
2007-07-03,21.71,21.86,21.71,21.83,847100,0
2007-07-05,21.75,21.76,21.41,21.6,1583600,0
2007-07-06,21.55,21.6,21.31,21.48,1269200,0
2007-07-09,21.39,21.44,20.87,20.97,2971900,0
2007-07-10,20.97,21.22,20.88,21.15,1905800,0
2007-07-11,21.24,21.37,20.95,21.26,1902600,0
2007-07-12,21.4,21.7,21.26,21.7,2426900,0
2007-07-13,21.72,21.72,21.31,21.38,1993100,0
2007-07-16,21.86,21.86,21.11,21.55,1779300,0
2007-07-17,21.52,21.95,21.35,21.84,2057800,0
2007-07-18,21.65,21.67,21.35,21.5,1610600,0
2007-07-19,21.73,21.77,21.38,21.7,1931400,0
2007-07-20,21.86,22.2,21.73,22.18,2220600,0
2007-07-23,22.08,22.19,21.51,21.72,2018500,0
2007-07-24,21.71,22.35,21.59,22.15,3020800,0
2007-07-25,22,22.23,21.8,22.08,1653604,0
2007-07-26,22,22.43,21.3,21.82,2086007,0
2007-07-27,21.87,22.25,21.42,21.5,2003466,0
2007-07-30,21.66,21.66,20.9,21.05,2401800,0
2007-07-31,21.07,21.24,20.75,20.82,1970800,0
2007-08-01,20.74,20.85,19.82,20.79,3326000,0
2007-08-02,21.02,21.22,20.63,20.83,2511372,0
2007-08-03,20.7,20.86,19.99,19.99,2347300,0
2007-08-06,19.9,21.35,19.72,21.25,2642172,0
2007-08-07,21.25,21.46,20.65,21.25,2181251,0
2007-08-08,21.35,22.69,21.18,22.69,3037500,0
2007-08-09,22.53,23.82,22.22,22.3,3921400,0
2007-08-10,21.83,22.92,21.65,21.98,2730200,0
2007-08-13,22.19,22.19,21.23,21.77,1527800,0
2007-08-14,21.69,22.04,20.97,21.05,1500600,0
2007-08-15,21.14,22.1,20.81,21.01,1790700,0
2007-08-16,20.47,21.06,19.97,20.46,3569900,0
2007-08-17,20.6,20.94,19.9,20.38,2082700,0
2007-08-20,20.56,20.56,19.75,20.06,1985000,0
2007-08-21,20.33,20.37,19.64,19.81,2084700,0
2007-08-22,19.8,20,19.31,19.56,3271400,0
2007-08-23,19.86,19.86,19.08,19.24,2300200,0
2007-08-24,19.19,19.77,19.17,19.69,2297500,0
2007-08-27,19.59,19.77,19,19.11,2687759,0
2007-08-28,19.01,19.19,18.57,18.67,3146400,0
2007-08-29,18.5,19.29,18.5,19.12,3605800,0
2007-08-30,19.19,19.66,19.04,19.3,2405200,0
2007-08-31,19.28,19.55,19.06,19.45,1523600,0
2007-09-04,19.49,19.94,19.49,19.81,1756100,0
2007-09-05,19.96,19.96,19.46,19.56,2008400,0
2007-09-06,19.73,19.73,19.38,19.54,1534400,0
2007-09-07,19.45,19.58,19.21,19.41,2001200,0
2007-09-10,19.67,19.68,18.76,19.01,2227000,0
2007-09-11,19.21,19.45,19.05,19.43,1658400,0
2007-09-12,19.26,19.38,19.01,19.05,1664500,0
2007-09-13,19.12,19.22,19.01,19.13,891700,0
2007-09-14,19.02,19.18,18.91,19.08,1203600,0
2007-09-17,19,19.39,18.31,19.25,2806600,0
2007-09-18,19.33,19.75,19.11,19.72,1848400,0
2007-09-19,19.97,20.1,19.65,19.9,1361300,0
2007-09-20,19.85,20.38,19.81,20.18,2445900,0
2007-09-21,20.2,20.46,19.7,19.77,3166600,0
2007-09-24,19.37,19.45,18.74,19,6421700,0
2007-09-25,19,19.51,18.65,18.89,6064910,0
2007-09-26,20.33,20.39,19.52,19.89,9012850,0
2007-09-27,19.89,20,19.72,19.95,2396900,0
2007-09-28,19.79,19.94,19.63,19.87,3071300,0
2007-10-01,19.67,19.86,19.09,19.7,4088000,0
2007-10-02,19.57,19.72,19.38,19.43,1871200,0
2007-10-03,19.36,19.5,19.25,19.5,3029100,0
2007-10-04,19.51,19.84,19.4,19.75,2464100,0
2007-10-05,19.8,20.6,19.8,20.57,4063900,0
2007-10-08,20.65,20.72,20.42,20.61,1242300,0
2007-10-09,20.62,21.57,20.62,21.42,3790600,0
2007-10-10,21.48,21.67,21.38,21.52,3436300,0
2007-10-11,21.65,21.65,21.33,21.38,1758000,0
2007-10-12,21.35,21.43,20.84,21.39,1812720,0
2007-10-15,21.23,21.3,20.82,21,1393800,0
2007-10-16,20.91,21.24,20.76,21,1802700,0
2007-10-17,21.03,21.21,20.68,20.86,1834300,0
2007-10-18,20.72,21.11,20.69,21.05,1119400,0
2007-10-19,20.88,21.03,20.64,20.82,1673000,0
2007-10-22,20.54,21.05,20.52,20.98,1015200,0
2007-10-23,21,21.15,20.61,21,1731900,0
2007-10-24,20.84,21,20.55,20.99,1280685,0
2007-10-25,20.93,20.98,20.66,20.85,1600100,0
2007-10-26,20.91,21.21,20.8,21.16,2273700,0
2007-10-29,21.13,21.66,20.85,21.35,1546300,0
2007-10-30,21.3,21.34,20.84,20.91,1276400,0
2007-10-31,20.91,21.74,20.77,21.59,1828550,0
2007-11-01,21.22,21.6,21.02,21.34,951500,0
2007-11-02,21.47,21.67,21.26,21.5,1267100,0
2007-11-05,21.5,21.97,21.16,21.88,1806760,0
2007-11-06,21.9,22.48,21.82,22.43,2242490,0
2007-11-07,21.98,22.67,21.98,22.11,1789308,0
2007-11-08,22.25,22.25,20.56,21,2933681,0
2007-11-09,20.69,20.99,20.21,20.23,2275200,0
2007-11-12,19.7,21,19.7,19.9,2553235,0
2007-11-13,19.87,20.27,19.72,20.14,1547500,0
2007-11-14,20.07,20.36,19.9,19.98,1007550,0
2007-11-15,19.7,19.97,19.35,19.58,2400520,0
2007-11-16,19.52,19.75,19.23,19.47,1719100,0
2007-11-19,19.14,19.5,18.71,18.91,2533087,0
2007-11-20,19.15,19.15,18.48,18.9,1634125,0
2007-11-21,18.57,18.88,18.45,18.65,1034000,0
2007-11-23,18.69,18.75,18.2,18.62,659000,0
2007-11-26,18.7,19.13,18.51,18.78,1721237,0
2007-11-27,18.7,19.27,18.49,18.78,2212890,0
2007-11-28,18.75,19.78,18.75,19.56,1910844,0
2007-11-29,19.34,20.07,19.34,20.03,1879815,0
2007-11-30,20.05,20.46,19.88,20.02,1537812,0
2007-12-03,20.06,20.14,19.68,19.84,1376774,0
2007-12-04,20,20.24,19.61,19.69,1511300,0
2007-12-05,19.66,20.2,19.66,20.03,1597912,0
2007-12-06,19.89,20.14,19.81,20.07,690905,0
2007-12-07,20.01,20.19,19.81,20.01,646065,0
2007-12-10,19.28,19.75,19.19,19.47,1447810,0
2007-12-11,19.2,19.78,19.11,19.14,1255485,0
2007-12-12,19.35,19.6,19.05,19.33,2297730,0
2007-12-13,18.75,19.2,18.69,19.03,1950450,0
2007-12-14,18.9,19.27,18.75,18.85,2129408,0
2007-12-17,18.98,18.98,18.58,18.7,2857760,0
2007-12-18,18.8,18.9,18.28,18.35,1716603,0
2007-12-19,18.18,18.8,18.04,18.26,2599370,0
2007-12-20,18.3,18.93,18.3,18.79,5111280,0
2007-12-21,20.17,20.95,20,20.71,8019267,0
2007-12-24,20.87,21.14,20.66,21.14,867500,0
2007-12-26,21.03,21.23,20.85,21.15,1302959,0
2007-12-27,21,21.32,20.95,21.04,1635939,0
2007-12-28,20.95,21.25,20.95,21.12,1806235,0
2007-12-31,21,21.21,20.74,20.84,1433448,0
2008-01-02,20.84,21.05,20.42,20.6,2294187,0
2008-01-03,20.51,20.87,20.51,20.71,1519663,0
2008-01-04,20.55,20.75,20.25,20.34,3421460,0
2008-01-07,20.45,20.51,19.97,20.18,3327952,0
2008-01-08,20.08,20.54,19.88,19.89,2427499,0
2008-01-09,19.84,20.46,19.76,19.95,4126631,0
2008-01-10,20,20.2,19.52,19.85,3816800,0
2008-01-11,19.53,19.8,19.53,19.65,1436700,0
2008-01-14,19.66,20,19.45,19.85,1830205,0
2008-01-15,19.67,19.85,19.19,19.26,2274035,0
2008-01-16,19.02,19.42,18.59,18.68,5276575,0
2008-01-17,18.7,19.01,18.07,18.27,3078361,0
2008-01-18,18.43,18.78,17.97,18.17,4486726,0
2008-01-22,17.54,18.21,17.32,17.68,3414940,0
2008-01-23,16.98,17.85,16.82,17.81,4347892,0
2008-01-24,17.86,18.23,17.62,18.16,3430279,0
2008-01-25,18.27,18.5,17.88,17.95,3840605,0
2008-01-28,17.73,18.01,17.49,17.85,2403693,0
2008-01-29,17.92,18.29,17.56,17.58,2802620,0
2008-01-30,17.72,18.57,17.51,18.04,3085945,0
2008-01-31,17.7,19.06,17.7,18.67,3235999,0
2008-02-01,18.93,19.35,18.8,19.14,2375808,0
2008-02-04,19.13,19.5,19.04,19.33,1653117,0
2008-02-05,19.09,19.17,18.6,18.68,2324415,0
2008-02-06,18.82,18.86,18.18,18.26,1706050,0
2008-02-07,18.17,18.37,17.97,18.18,1613334,0
2008-02-08,18.04,18.64,18,18.2,1688970,0
2008-02-11,18.18,18.42,18.08,18.24,1314454,0
2008-02-12,18.35,18.47,17.89,18.1,1671313,0
2008-02-13,18.1,18.79,18.1,18.61,1341853,0
2008-02-14,18.54,18.55,18.01,18.12,1355475,0
2008-02-15,18.01,18.22,18,18.12,1512649,0
2008-02-19,18.21,18.53,18,18.13,2308556,0
2008-02-20,18.03,18.18,17.86,18.08,2467129,0
2008-02-21,18.11,18.62,18.04,18.18,2230793,0
2008-02-22,18.27,18.37,17.92,18.24,1458734,0
2008-02-25,18.2,18.4,18.04,18.31,1508227,0
2008-02-26,18.12,18.53,18.12,18.28,1371800,0
2008-02-27,18.1,18.54,18.1,18.34,1100025,0
2008-02-28,18.26,18.31,17.78,17.89,1539166,0
2008-02-29,17.98,17.98,17.6,17.83,1641722,0
2008-03-03,17.73,17.79,17.15,17.37,2241655,0
2008-03-04,17.33,17.5,17.09,17.43,1381238,0
2008-03-05,17.43,17.82,17.24,17.7,1648482,0
2008-03-06,17.75,17.9,17.39,17.46,1080200,0
2008-03-07,17.24,17.74,17.19,17.32,1605200,0
2008-03-10,17.24,17.64,17.24,17.32,1684360,0
2008-03-11,17.55,17.96,17.02,17.28,3799448,0
2008-03-12,17.22,17.48,17.13,17.15,2434500,0
2008-03-13,17.01,17.53,16.89,17.42,2878344,0
2008-03-14,17.57,17.57,17,17.05,2930624,0
2008-03-17,16.77,17.05,16.53,16.58,3130708,0
2008-03-18,16.66,17.13,16.66,17.04,6501530,0
2008-03-19,17.04,17.28,16.78,16.82,3466059,0
2008-03-20,16.82,17.1,16.69,17.06,3045612,0
2008-03-24,17.04,18.41,17,18.35,4641516,0
2008-03-25,18.29,18.44,17.5,18.2,2911000,0
2008-03-26,18.1,18.19,17.66,18.05,2115750,0
2008-03-27,18.13,18.13,17.5,17.53,2760920,0
2008-03-28,18.48,18.93,18,18.49,5565416,0
2008-03-31,18.34,18.66,17.97,18.39,2733425,0
2008-04-01,18.54,20.1,18.37,20.04,5047621,0
2008-04-02,19.98,20.76,19.86,20.22,4210288,0
2008-04-03,20.29,20.6,20.02,20.2,2122182,0
2008-04-04,20.13,20.47,19.87,20.32,1346707,0
2008-04-07,20.27,20.45,20.04,20.14,1634700,0
2008-04-08,20.12,20.59,19.9,20.28,1456200,0
2008-04-09,20.12,20.38,19.57,19.81,3033248,0
2008-04-10,19.72,20,19.7,19.97,1544060,0
2008-04-11,19.62,19.83,19.15,19.34,1177893,0
2008-04-14,19.4,19.65,19.14,19.17,1497821,0
2008-04-15,19.18,19.24,18.76,18.96,1723507,0
2008-04-16,19.02,19.46,18.94,19.36,1485436,0
2008-04-17,19.22,19.68,19.15,19.63,1173269,0
2008-04-18,19.86,20,19.67,19.69,1516672,0
2008-04-21,19.68,19.69,19.14,19.52,1422982,0
2008-04-22,19.61,19.87,19.43,19.85,1912630,0
2008-04-23,19.84,20.7,19.77,20.35,1702253,0
2008-04-24,20.21,20.8,20.1,20.61,1405627,0
2008-04-25,20.53,20.7,20.23,20.61,1092390,0
2008-04-28,20.59,20.87,20.47,20.66,1035656,0
2008-04-29,20.52,21.14,20.52,21.11,1930559,0
2008-04-30,21.1,21.14,20.49,20.57,1720054,0
2008-05-01,20.41,21.25,20.41,21.2,1676015,0
2008-05-02,21.25,21.5,21.03,21.21,1032519,0
2008-05-05,21.2,21.81,21.2,21.75,2628484,0
2008-05-06,21.61,22.31,21.4,22.31,2786590,0
2008-05-07,22.39,22.39,21.72,21.84,2114613,0
2008-05-08,22.01,22.1,21.62,21.96,2615179,0
2008-05-09,21.75,22.11,21.57,21.86,1255711,0
2008-05-12,21.88,22.05,21.65,21.98,1395301,0
2008-05-13,22.04,22.14,21.76,22.1,967403,0
2008-05-14,22.1,22.82,22.06,22.42,1608742,0
2008-05-15,22.41,23.06,22.29,22.96,1706065,0
2008-05-16,23,23,22.33,22.63,2246842,0
2008-05-19,22.84,23.64,22.76,23.49,5092245,0
2008-05-20,23.43,23.67,23.06,23.58,2807766,0
2008-05-21,23.46,23.63,22.75,23.42,3558300,0
2008-05-22,23.27,23.48,23.14,23.42,1753226,0
2008-05-23,23.31,23.61,23.2,23.5,1959219,0
2008-05-27,23.57,23.96,23.39,23.85,1900651,0
2008-05-28,24,24.2,23.74,24.15,1988785,0
2008-05-29,24.24,24.42,23.96,24.11,3193324,0
2008-05-30,24.1,24.42,24.07,24.36,3627548,0
2008-06-02,24.39,24.84,24.11,24.12,2867491,0
2008-06-03,24.24,24.24,23.05,23.32,7031749,0
2008-06-04,23.3,23.3,22.67,22.72,4279875,0
2008-06-05,22.78,23.21,22.75,23.15,3013995,0
2008-06-06,22.84,23.15,22.74,22.76,2853105,0
2008-06-09,22.7,22.87,22.28,22.48,3423522,0
2008-06-10,22.16,23.24,22.16,23.1,4544195,0
2008-06-11,22.82,23.11,22,22.1,3514729,0
2008-06-12,22.23,22.61,22.06,22.18,1793418,0
2008-06-13,22.31,22.68,22.16,22.25,1766514,0
2008-06-16,22.08,22.58,22.02,22.41,1351229,0
2008-06-17,22.65,22.72,22.35,22.48,1792488,0
2008-06-18,22.47,22.49,22,22.03,1761728,0
2008-06-19,21.92,23.01,21.92,22.84,2642596,0
2008-06-20,22.66,22.71,22.15,22.24,2054074,0
2008-06-23,22.52,22.52,21.57,21.75,2269296,0
2008-06-24,21.76,21.87,21.36,21.49,1710344,0
2008-06-25,21.62,22.64,21.46,22.3,4841122,0
2008-06-26,21.44,21.66,20.85,21.51,7912971,0
2008-06-27,21.46,21.5,20.92,21.17,4214915,0
2008-06-30,21.18,21.18,20.65,20.69,2254214,0
2008-07-01,20.44,21.03,20.03,20.96,4648744,0
2008-07-02,20.97,21.74,20.84,21.05,4821220,0
2008-07-03,21.09,21.13,20.55,21.04,1328141,0
2008-07-07,21.04,21.19,20.33,20.53,2192471,0
2008-07-08,20.45,20.7,20.04,20.64,2187368,0
2008-07-09,20.71,21.22,20.29,20.37,2324665,0
2008-07-10,20.37,20.57,19.57,19.83,2527785,0
2008-07-11,19.61,19.99,19.43,19.72,2062622,0
2008-07-14,19.78,19.89,19.27,19.36,1739359,0
2008-07-15,19.12,20.49,19,20.21,4089672,0
2008-07-16,20.12,20.53,20.02,20.42,1730543,0
2008-07-17,20.36,20.98,20.3,20.86,1248533,0
2008-07-18,20.4,21.34,20.4,21.19,1742687,0
2008-07-21,21.23,21.43,20.85,20.96,1152083,0
2008-07-22,20.61,21.34,20.59,21.23,1161322,0
2008-07-23,21.13,21.66,21.09,21.43,1555770,0
2008-07-24,21.4,21.4,20.7,20.76,1461369,0
2008-07-25,20.76,21.12,20.52,21.06,1157734,0
2008-07-28,20.8,21.29,20.6,20.74,2351402,0
2008-07-29,20.92,21.44,20.87,21.33,932887,0
2008-07-30,21.46,21.6,21.25,21.57,965379,0
2008-07-31,21.69,21.83,21.26,21.38,1424393,0
2008-08-01,21.5,21.59,20.98,21.23,796097,0
2008-08-04,21.34,21.6,20.96,21.44,1137781,0
2008-08-05,21.51,21.67,21.38,21.55,1094508,0
2008-08-06,21.52,22.1,21.14,22,1825440,0
2008-08-07,21.75,22.79,21.75,22.59,3467229,0
2008-08-08,22.45,23,22.45,22.88,2407595,0
2008-08-11,22.95,23.31,22.77,23.11,2136645,0
2008-08-12,23.04,23.38,22.96,23.23,2211207,0
2008-08-13,23.08,23.33,22.81,23,2327108,0
2008-08-14,23.02,23.11,22.82,22.97,1844482,0
2008-08-15,23,23.05,22.68,22.75,960166,0
2008-08-18,22.75,22.78,22.29,22.59,1147272,0
2008-08-19,22.4,22.68,22.27,22.33,1112113,0
2008-08-20,22.27,22.53,21.72,21.94,3052969,0
2008-08-21,21.78,21.83,21.42,21.6,1831127,0
2008-08-22,21.7,21.93,21.5,21.72,1164598,0
2008-08-25,21.54,21.82,21.23,21.29,1091108,0
2008-08-26,21.18,21.42,20.75,20.88,1643542,0
2008-08-27,20.86,21.01,20.67,20.78,1991469,0
2008-08-28,20.72,20.95,20.63,20.88,1204947,0
2008-08-29,20.7,21.09,20.61,21,1210685,0
2008-09-02,21.1,21.2,20.66,20.85,1575290,0
2008-09-03,20.73,21,20.38,20.44,1326133,0
2008-09-04,20.28,20.48,19.83,19.93,2258672,0
2008-09-05,19.72,19.84,18.9,19.01,4631149,0
2008-09-08,19.57,19.57,18.62,19.27,3089856,0
2008-09-09,19.24,19.31,18.63,18.75,3033272,0
2008-09-10,18.71,18.95,18.69,18.79,1285462,0
2008-09-11,18.63,18.65,18.3,18.45,2205051,0
2008-09-12,18.3,18.51,18.25,18.42,4101415,0
2008-09-15,17.99,18.27,17.8,17.83,2488845,0
2008-09-16,17.7,18.21,17.5,18.12,2944428,0
2008-09-17,17.9,18.04,17.2,17.26,3413874,0
2008-09-18,17.33,18.19,17.3,18.16,3873016,0
2008-09-19,18.88,21.62,18.15,18.55,5849201,0
2008-09-22,18.55,18.57,17.79,17.85,1122014,0
2008-09-23,17.87,18.22,17.5,17.95,2791729,0
2008-09-24,17.84,18.08,17.35,17.9,4073493,0
2008-09-25,16.85,17.35,16.37,16.37,6200795,0
2008-09-26,16.04,16.48,15.49,16.41,5698805,0
2008-09-29,16.17,16.17,15.05,15.33,2880878,0
2008-09-30,15.38,15.83,14.74,15.07,5028142,0
2008-10-01,14.91,15.68,14.89,15.59,3098709,0
2008-10-02,15.6,15.93,15.27,15.29,3131278,0
2008-10-03,15.49,15.67,14.65,14.65,2224196,0
2008-10-06,14.49,14.67,13.57,14.49,3490030,0
2008-10-07,14.48,14.67,13.44,13.47,2848738,0
2008-10-08,13.18,14.89,12.51,14.65,3889701,0
2008-10-09,14.61,15,13.09,13.55,2997379,0
2008-10-10,13.1,13.76,12.41,12.8,4257769,0
2008-10-13,13.21,14.77,13.21,14.77,3390490,0
2008-10-14,15.06,15.43,13.2,13.35,3897481,0
2008-10-15,13.42,13.53,12.2,12.38,1669573,0
2008-10-16,12.39,12.68,11.34,12.54,2297351,0
2008-10-17,12.44,13.32,12.16,12.97,2295750,0
2008-10-20,13.04,14.23,13.03,14.15,2298177,0
2008-10-21,14,14.07,12.92,12.94,1446082,0
2008-10-22,12.9,12.9,11.89,12.28,1654826,0
2008-10-23,12.17,12.33,11.32,11.77,1327707,0
2008-10-24,10.91,11.79,10.72,11.37,1166813,0
2008-10-27,11.45,11.45,10.57,10.57,1715926,0
2008-10-28,10.92,11.58,10.57,11.58,1963773,0
2008-10-29,11.58,12.38,11.16,11.96,1741524,0
2008-10-30,12.06,12.52,11.96,12.42,1349715,0
2008-10-31,12.29,13.55,12.24,13.31,2114293,0
2008-11-03,13.41,13.84,13.21,13.73,1341213,0
2008-11-04,14.05,14.29,13.63,14.21,2090223,0
2008-11-05,13.88,14.29,13.57,13.59,993134,0
2008-11-06,13.3,13.54,12.47,12.57,1350306,0
2008-11-07,12.57,13.15,12.33,12.82,1338381,0
2008-11-10,12.94,13,12.09,12.2,1383093,0
2008-11-11,12.04,12.1,11.56,11.61,2486425,0
2008-11-12,11.26,11.7,10.75,10.91,2130133,0
2008-11-13,10.98,11.67,10,11.6,2922990,0
2008-11-14,11.47,11.47,10.49,10.49,2253553,0
2008-11-17,10.54,11,10.08,10.16,2676294,0
2008-11-18,10.24,10.25,9.53,9.89,2776841,0
2008-11-19,9.67,9.93,8.91,8.92,3125379,0
2008-11-20,8.75,8.97,7.75,7.89,4750281,0
2008-11-21,8.16,8.59,7.5,8.56,5462566,0
2008-11-24,8.74,10.98,8.45,9.84,5542935,0
2008-11-25,9.81,10,9.13,9.25,3413730,0
2008-11-26,8.94,9.79,8.83,9.48,4120782,0
2008-11-28,9.56,9.56,9.01,9.25,1404218,0
2008-12-01,8.99,9.04,8.5,8.58,3220058,0
2008-12-02,8.84,9.41,8.3,9.38,6114991,0
2008-12-03,9.02,10.53,8.83,10.46,3508522,0
2008-12-04,10.78,11.68,10.62,10.93,5189881,0
2008-12-05,10.78,12.24,10.78,12.18,2888424,0
2008-12-08,12.23,12.91,12.08,12.43,2135943,0
2008-12-09,12.43,13,12,12.36,2153029,0
2008-12-10,12.33,12.35,11.7,11.91,2250822,0
2008-12-11,11.63,12.28,11.22,11.38,1309187,0
2008-12-12,11.24,11.69,10.98,11.65,1538992,0
2008-12-15,11.55,11.63,10.95,11.14,1906114,0
2008-12-16,11.18,12.3,11.14,12.21,2391949,0
2008-12-17,12.17,12.78,11.94,12.44,2157792,0
2008-12-18,12.5,12.5,11.54,11.84,1421575,0
2008-12-19,11.73,12.6,11.6,12.37,2205508,0
2008-12-22,12.49,12.56,11.62,11.97,2042157,0
2008-12-23,13.6,13.99,12.75,12.99,6443651,0
2008-12-24,13.14,13.24,12.84,13,885039,0
2008-12-26,13.12,13.19,12.84,13.13,752454,0
2008-12-29,13.21,13.21,12.85,12.99,1769586,0
2008-12-30,12.86,13.24,12.75,13.19,1439747,0
2008-12-31,13.2,13.43,13.05,13.22,2343754,0
2009-01-02,13.06,14.07,13.06,13.99,1500312,0
2009-01-05,13.97,14.3,13.72,14.14,1735059,0
2009-01-06,14.16,16.13,14.16,15.69,3193940,0
2009-01-07,15.54,15.54,14.75,14.92,2773764,0
2009-01-08,14.69,14.87,14.4,14.66,1581767,0
2009-01-09,14.61,15.57,14.14,15.46,3331406,0
2009-01-12,15.3,15.97,15.3,15.5,3641238,0
2009-01-13,15.5,15.81,15.03,15.54,3690717,0
2009-01-14,15.11,15.41,14.32,14.66,3554183,0
2009-01-15,14.52,14.8,13.9,14.75,3855243,0
2009-01-16,15,15,14.09,14.82,3272627,0
2009-01-20,14.78,14.78,13.52,13.52,2373182,0
2009-01-21,13.81,14.03,13.53,13.95,2783016,0
2009-01-22,13.8,14.22,13.44,14,2562976,0
2009-01-23,13.82,14.35,13.41,14.28,2466119,0
2009-01-26,14.29,14.78,14.29,14.62,2530971,0
2009-01-27,14.79,15.11,14.66,14.9,3022740,0
2009-01-28,15.07,15.64,14.85,15.31,2372764,0
2009-01-29,15.18,15.21,14.68,14.75,1521654,0
2009-01-30,14.77,15.08,14.5,14.65,1885129,0
2009-02-02,14.26,14.94,14.2,14.87,1958029,0
2009-02-03,14.87,15.42,14.63,15.37,3683771,0
2009-02-04,15.32,15.65,15.2,15.34,3239205,0
2009-02-05,15.21,15.84,15.1,15.66,1959420,0
2009-02-06,15.62,16.3,15.49,16.19,1876835,0
2009-02-09,16.04,16.45,15.83,15.9,2574911,0
2009-02-10,15.6,16.25,15.59,15.8,2741047,0
2009-02-11,16.1,16.1,15.28,15.31,2889962,0
2009-02-12,15.36,15.55,14.69,15.47,2269237,0
2009-02-13,15.47,15.74,15.23,15.29,1513307,0
2009-02-17,15.05,15.05,14.36,14.42,1999065,0
2009-02-18,14.41,14.57,13.99,14.04,2232367,0
2009-02-19,14.41,14.41,13.97,14.08,2309543,0
2009-02-20,13.9,14.41,13.72,14.33,3313720,0
2009-02-23,14.31,14.54,13.89,13.95,2079123,0
2009-02-24,13.97,14.69,13.7,14.54,2454955,0
2009-02-25,14.66,14.66,13.98,14.19,2600240,0
2009-02-26,14.44,14.5,13.92,13.95,2383202,0
2009-02-27,13.77,14.18,13.35,13.69,3433772,0
2009-03-02,13.5,13.84,13.29,13.53,2890797,0
2009-03-03,13.61,14.04,13.41,13.74,3079350,0
2009-03-04,13.92,14.63,13.81,14.42,2795274,0
2009-03-05,14.24,14.45,13.67,13.69,1956182,0
2009-03-06,13.75,13.98,12.98,13.43,2558096,0
2009-03-09,13.28,13.76,13.1,13.2,1551503,0
2009-03-10,13.34,14.31,13.29,14.29,2173092,0
2009-03-11,14.35,15.1,14.27,14.92,2158747,0
2009-03-12,14.76,15.57,14.61,15.21,2397343,0
2009-03-13,15.34,15.48,14.85,15.07,2539768,0
2009-03-16,15.12,15.38,14.74,14.79,1583138,0
2009-03-17,14.85,15.64,14.76,15.64,1434216,0
2009-03-18,15.63,15.99,15.26,15.76,2743946,0
2009-03-19,15.88,15.99,15.59,15.65,1120428,0
2009-03-20,15.51,15.65,14.89,14.89,1372908,0
2009-03-23,15.29,17.73,14.96,16.37,9783417,0
2009-03-24,16.25,16.25,15.14,15.27,5130489,0
2009-03-25,15.31,15.69,14.43,15,5403710,0
2009-03-26,16.73,17.8,16.4,17.6,10206863,0
2009-03-27,17.18,17.7,16.95,16.99,4094065,0
2009-03-30,16.9,17.83,16.47,17.81,4473719,0
2009-03-31,17.98,18.43,17.55,17.84,4751675,0
2009-04-01,17.76,18.07,17.44,17.68,5338977,0
2009-04-02,17.93,18.2,17.78,17.88,4887170,0
2009-04-03,17.8,18.78,17.8,18.62,2922849,0
2009-04-06,18.47,18.55,17.78,18.41,3230288,0
2009-04-07,17.93,18.4,17.81,18.12,1836696,0
2009-04-08,18.15,18.6,17.99,18.5,1538489,0
2009-04-09,18.78,19.02,18.42,19,1817143,0
2009-04-13,18.99,19.16,18.35,18.82,1605337,0
2009-04-14,18.69,18.8,18.13,18.22,1579988,0
2009-04-15,18.2,18.3,17.54,17.82,1968134,0
2009-04-16,17.85,18.45,17.85,18.28,2470033,0
2009-04-17,18.19,18.48,18.06,18.32,1251855,0
2009-04-20,17.88,17.91,17.17,17.33,2414279,0
2009-04-21,17.22,17.58,17.11,17.57,1714099,0
2009-04-22,17.38,18.9,17.06,18.37,5092751,0
2009-04-23,18.4,18.71,17.55,17.96,3335567,0
2009-04-24,18.14,18.33,17.73,18.16,2918776,0
2009-04-27,17.98,18.25,17.71,17.9,2055403,0
2009-04-28,17.6,17.75,17.26,17.35,1834293,0
2009-04-29,17.47,17.88,17.39,17.77,1876299,0
2009-04-30,18.02,18.05,17.06,17.27,2939061,0
2009-05-01,17.31,17.32,16.65,17.12,2866815,0
2009-05-04,18,18.3,17.6,17.94,2778654,0
2009-05-05,17.8,18.2,17.5,18.16,1880195,0
2009-05-06,18.3,18.3,17.54,18.07,2022153,0
2009-05-07,18.08,18.1,17.36,17.57,1658689,0
2009-05-08,17.64,17.93,17.28,17.6,1561476,0
2009-05-11,17.32,18.29,17.1,18.07,2089664,0
2009-05-12,18.14,18.22,17.42,17.94,1953933,0
2009-05-13,17.54,17.84,17.44,17.61,2289135,0
2009-05-14,17.54,18.25,17.54,18.12,2271642,0
2009-05-15,18.29,20.1,18.28,19.86,6436485,0
2009-05-18,20.04,20.04,18.85,19.62,3568695,0
2009-05-19,19.55,19.95,19.27,19.36,3635761,0
2009-05-20,19.36,19.6,18.75,18.93,3166332,0
2009-05-21,18.82,19.38,18.61,18.99,3835819,0
2009-05-22,19.2,19.55,18.69,19.41,1833264,0
2009-05-26,19.25,19.99,19.01,19.73,3311717,0
2009-05-27,19.9,20.39,19.65,19.74,2751535,0
2009-05-28,19.67,20.18,19.51,19.98,2904110,0
2009-05-29,19.82,20.11,19.4,19.95,6556965,0
2009-06-01,20.11,20.84,19.78,20.77,2807377,0
2009-06-02,20.73,20.99,20.47,20.56,2604857,0
2009-06-03,20.49,20.59,19.63,19.88,3058833,0
2009-06-04,19.84,20.2,19.72,20.03,1844994,0
2009-06-05,20.4,20.62,19.75,19.92,2696727,0
2009-06-08,19.8,20.03,19.31,19.84,1826081,0
2009-06-09,19.86,20.65,19.85,20.5,2475621,0
2009-06-10,20.49,20.73,19.94,20.26,1501834,0
2009-06-11,20.19,20.65,20.13,20.52,1490314,0
2009-06-12,20.99,20.99,20.22,20.79,1673135,0
2009-06-15,20.58,20.84,20.12,20.59,2511589,0
2009-06-16,21.09,21.09,20.14,20.17,2573360,0
2009-06-17,20.21,20.41,19.6,20.13,2177500,0
2009-06-18,20.19,20.3,19.88,20.23,1852973,0
2009-06-19,20.23,20.42,19.68,19.99,2858239,0
2009-06-22,19.79,19.79,18.77,18.83,2274863,0
2009-06-23,18.84,19.64,18.51,19.63,3649815,0
2009-06-24,19.71,20.25,19.49,20.13,3534485,0
2009-06-25,18.15,19.32,18.11,19.29,8130334,0
2009-06-26,19,20.06,18.85,19.87,2781884,0
2009-06-29,20.06,20.43,19.66,19.99,3136979,0
2009-06-30,20.18,20.25,19.84,20.13,3627709,0
2009-07-01,20.15,20.86,20.03,20.63,2470910,0
2009-07-02,20.42,20.5,20,20.42,1311832,0
2009-07-06,20.15,20.21,19.41,19.66,2614769,0
2009-07-07,19.6,19.66,18.97,19.04,1581887,0
2009-07-08,19.2,19.28,18.69,19.05,2355032,0
2009-07-09,19.06,19.55,19.04,19.35,1167753,0
2009-07-10,19.12,19.38,19,19.2,1007252,0
2009-07-13,19.11,19.37,18.79,19.29,1862876,0
2009-07-14,19.4,19.56,19.27,19.52,1051263,0
2009-07-15,19.71,20.52,19.66,20.48,1646051,0
2009-07-16,20.42,20.92,20.22,20.86,1990072,0
2009-07-17,20.75,20.98,20.53,20.6,1723506,0
2009-07-20,21.98,22.91,21.8,22.32,10006764,0
2009-07-21,22.25,22.43,22.02,22.43,3478030,0
2009-07-22,22.23,22.95,22.15,22.87,3427222,0
2009-07-23,22.44,23.48,22.35,23.24,4885037,0
2009-07-24,23.04,23.72,22.54,23,44501298,0
2009-07-27,22.91,23,22.43,22.71,4334737,0
2009-07-28,22.58,22.69,22.24,22.63,3305702,0
2009-07-29,22.41,22.54,22.18,22.52,2162398,0
2009-07-30,22.78,22.99,22.5,22.58,2879346,0
2009-07-31,22.52,22.96,22.52,22.83,2693775,0
2009-08-03,22.77,22.79,22.24,22.3,3054823,0
2009-08-04,22.14,22.37,22.05,22.28,2534512,0
2009-08-05,22.29,22.51,21.93,22.28,1822429,0
2009-08-06,22.37,22.5,21.78,21.93,1938834,0
2009-08-07,22.18,22.3,21.72,21.84,1778366,0
2009-08-10,21.79,22.07,21.65,22.03,1679539,0
2009-08-11,21.99,22.11,21.58,21.6,1472064,0
2009-08-12,21.57,22.42,21.54,22.18,1943655,0
2009-08-13,22.3,22.5,22.03,22.37,1270217,0
2009-08-14,22.23,22.31,21.51,21.62,1727574,0
2009-08-17,21.14,21.39,20.85,20.91,1413632,0
2009-08-18,20.99,21.08,20.76,20.84,1417243,0
2009-08-19,20.67,21.33,20.58,21.23,1614277,0
2009-08-20,21.26,21.98,21.11,21.94,2235443,0
2009-08-21,22.12,22.55,21.84,22.28,1327853,0
2009-08-24,22.35,22.44,22.05,22.27,1045028,0
2009-08-25,22.45,22.52,22.09,22.37,1178883,0
2009-08-26,22.35,22.58,22.15,22.42,1178684,0
2009-08-27,22.41,22.69,22.25,22.69,1194037,0
2009-08-28,22.84,23.25,22.59,22.9,1896545,0
2009-08-31,22.7,23.23,22.52,22.96,2155020,0
2009-09-01,22.9,23.25,22.23,22.6,2384706,0
2009-09-02,22.67,22.84,22.19,22.76,2093503,0
2009-09-03,22.78,23.13,22.52,23.11,2029910,0
2009-09-04,23.1,23.89,23.07,23.63,3200918,0
2009-09-08,24.3,24.89,24.26,24.83,3792217,0
2009-09-09,24.82,25,24.65,24.97,2898243,0
2009-09-10,24.85,25.64,24.84,25.48,2746541,0
2009-09-11,25.42,25.65,25.13,25.39,1751690,0
2009-09-14,25.1,25.39,25.06,25.35,1505881,0
2009-09-15,25.35,25.38,24.8,24.98,2210535,0
2009-09-16,25.03,25.29,24.73,25.19,1810489,0
2009-09-17,25.04,25.59,24.92,25.46,1925329,0
2009-09-18,25.55,26.06,25.38,25.84,2582432,0
2009-09-21,25.74,26.32,25.57,25.72,1793754,0
2009-09-22,25.82,25.95,25.12,25.4,2560325,0
2009-09-23,25.57,25.7,24.78,24.88,3322977,0
2009-09-24,27.06,28.68,27.06,27.95,12486165,0
2009-09-25,27.62,28.35,27.43,27.8,3616519,0
2009-09-28,27.75,27.99,27.38,27.85,3732805,0
2009-09-29,27.75,27.99,27.48,27.74,3207767,0
2009-09-30,27.94,27.99,27.28,27.64,3923114,0
2009-10-01,27.6,28.38,26.91,26.97,6175100,0
2009-10-02,26.61,27.25,26.52,26.73,3994868,0
2009-10-05,26.95,27.71,26.7,27.62,3404903,0
2009-10-06,27.87,28.07,27.3,27.96,2545874,0
2009-10-07,27.96,27.96,27.47,27.91,1319059,0
2009-10-08,27.98,27.98,27.53,27.6,1852876,0
2009-10-09,27.5,28.21,27.5,28.16,2164712,0
2009-10-12,28.27,28.42,27.53,27.86,1599167,0
2009-10-13,27.93,28.11,27.65,28.02,2022504,0
2009-10-14,28.27,28.64,27.9,28.64,3335602,0
2009-10-15,28.42,28.94,28.36,28.84,2306367,0
2009-10-16,28.65,28.74,28.18,28.63,2149560,0
2009-10-19,28.61,28.87,28.06,28.46,1643205,0
2009-10-20,28.66,28.68,27.58,27.75,2012531,0
2009-10-21,27.7,28,27.38,27.44,1656611,0
2009-10-22,27.36,27.79,27.22,27.75,2488031,0
2009-10-23,28.03,28.03,27.32,27.49,2516053,0
2009-10-26,27.81,28.6,27.57,27.7,2668010,0
2009-10-27,27.74,27.89,26.87,27.24,2121866,0
2009-10-28,27.18,27.18,25.95,26.05,2089473,0
2009-10-29,26.09,26.77,25.99,26.65,1527034,0
2009-10-30,26.65,26.75,25.78,25.81,1704526,0
2009-11-02,25.8,26.25,25.5,25.76,1988869,0
2009-11-03,25.59,26.45,25.45,26.38,1832922,0
2009-11-04,26.67,27.62,26.42,27.08,2876754,0
2009-11-05,27.42,27.64,27.21,27.56,1497316,0
2009-11-06,27.35,27.85,27.25,27.59,1424067,0
2009-11-09,27.06,27.44,26.85,27.27,2693798,0
2009-11-10,27,27.65,27,27.56,1259382,0
2009-11-11,27.65,28.08,27.53,27.85,1582981,0
2009-11-12,27.93,28.08,27.8,27.97,2609785,0
2009-11-13,27.98,28.28,27.75,28.18,1904411,0
2009-11-16,28.39,28.8,28.27,28.61,1811190,0
2009-11-17,28.55,28.87,28.47,28.65,1410814,0
2009-11-18,28.64,28.68,28.2,28.36,1219646,0
2009-11-19,28.18,28.29,27.58,27.87,1098149,0
2009-11-20,27.71,27.78,26.87,27.09,2018033,0
2009-11-23,27.3,27.82,27.3,27.6,1942624,0
2009-11-24,27.55,27.85,27.36,27.5,1208031,0
2009-11-25,27.56,27.69,27.35,27.62,1213422,0
2009-11-27,27.12,27.17,26.65,26.8,757763,0
2009-11-30,26.79,26.79,25.92,26.7,2368864,0
2009-12-01,26.81,27.64,26.81,27.45,2019043,0
2009-12-02,27.61,28.03,27.57,27.71,1685768,0
2009-12-03,27.68,28.15,27.57,27.62,1109639,0
2009-12-04,28.01,28.27,27.57,27.91,1369775,0
2009-12-07,27.99,28.44,27.76,28.13,1343335,0
2009-12-08,28.02,28.14,27.5,27.73,839955,0
2009-12-09,27.63,27.64,26.98,27.13,2376731,0
2009-12-10,27.3,27.8,27.25,27.66,1851440,0
2009-12-11,27.72,28.38,27.72,28.22,1800035,0
2009-12-14,28.48,29.44,28.33,29.3,2625673,0
2009-12-15,29.28,29.38,28.76,29.13,1820468,0
2009-12-16,29.13,29.49,28.76,28.88,2558717,0
2009-12-17,28.58,29.07,28.58,28.94,2092466,0
2009-12-18,29.14,29.68,29.07,29.27,3489404,0
2009-12-21,29.5,30,29.29,29.74,2206529,0
2009-12-22,29.93,30,29.57,29.87,3206511,0
2009-12-23,31.62,31.76,30.95,31.43,5003891,0
2009-12-24,31.45,31.49,31.16,31.36,747977,0
2009-12-28,31.33,31.33,30.61,30.97,2270428,0
2009-12-29,30.97,31.14,30.79,31,1179429,0
2009-12-30,30.87,31.4,30.79,31.26,1239609,0
2009-12-31,31.21,31.22,30.9,30.9,1153652,0
2010-01-04,31.23,31.5,31.03,31.12,2061341,0
2010-01-05,31.17,31.35,30.77,30.97,2116686,0
2010-01-06,30.95,31.41,30.78,30.97,2164140,0
2010-01-07,30.98,31,30.34,30.39,1899957,0
2010-01-08,30.42,30.42,29.92,30.14,2764424,0
2010-01-11,30.15,30.24,29.56,29.74,2429204,0
2010-01-12,29.51,29.64,28.72,29.09,2971405,0
2010-01-13,29.16,29.75,28.56,29.49,2834099,0
2010-01-14,29.61,30,29.44,29.77,2076706,0
2010-01-15,29.8,29.8,28.91,29.08,2268960,0
2010-01-19,28.93,29.69,28.86,29.61,1979595,0
2010-01-20,29.4,29.48,28.8,29.16,1949868,0
2010-01-21,29.17,29.94,28.95,29.06,3001708,0
2010-01-22,29.02,29.11,27.63,27.73,2944012,0
2010-01-25,27.94,28.06,27.39,27.69,2164697,0
2010-01-26,27.77,28.74,27.74,28.15,2930999,0
2010-01-27,28.05,28.24,27.41,27.97,2570347,0
2010-01-28,27.87,27.96,26.94,27.36,1738437,0
2010-01-29,27.4,27.74,27.09,27.22,2412687,0
2010-02-01,27.21,28.35,26.87,28.33,3926032,0
2010-02-02,28.32,28.7,28.15,28.48,2565145,0
2010-02-03,28.3,28.75,28.18,28.44,1140367,0
2010-02-04,28.07,28.1,26.92,27,2183540,0
2010-02-05,26.88,27.31,26.51,27.24,1926230,0
2010-02-08,27.2,27.74,26.99,27.19,1461067,0
2010-02-09,27.5,27.81,27.01,27.41,1691699,0
2010-02-10,27.36,27.49,27,27.19,1097421,0
2010-02-11,27.64,28.1,27,28.03,2094879,0
2010-02-12,27.84,27.99,27.54,27.86,1459074,0
2010-02-16,28.14,28.64,28.11,28.54,1661398,0
2010-02-17,28.67,28.85,28.47,28.78,1483014,0
2010-02-18,28.79,29.22,28.66,29.18,1217366,0
2010-02-19,28.95,29.56,28.93,29.12,1734814,0
2010-02-22,29.28,29.28,28.85,29.01,1553707,0
2010-02-23,28.99,29,27.92,27.99,2747081,0
2010-02-24,28.16,28.53,28.01,28.28,1290877,0
2010-02-25,27.89,28.21,27.36,28.14,1717975,0
2010-02-26,28.11,28.31,27.82,28.05,1119007,0
2010-03-01,28.16,28.82,28.01,28.63,1377774,0
2010-03-02,28.81,28.97,28.62,28.75,1261833,0
2010-03-03,28.87,29.74,28.8,29.35,2214760,0
2010-03-04,29.37,30.02,29.28,29.88,2269713,0
2010-03-05,30,30.72,29.86,30.27,2864055,0
2010-03-08,30.15,30.24,29.83,30.01,2377991,0
2010-03-09,29.9,30.45,29.76,30.21,1351954,0
2010-03-10,30.13,30.42,30.08,30.36,1413260,0
2010-03-11,30.36,30.64,30.17,30.62,2179772,0
2010-03-12,30.72,30.9,30.57,30.76,1950268,0
2010-03-15,30.65,30.78,30.45,30.76,1421234,0
2010-03-16,30.73,30.93,30.47,30.61,1883760,0
2010-03-17,30.72,30.86,30.49,30.72,1877240,0
2010-03-18,30.62,30.69,30.12,30.2,2701756,0
2010-03-19,30.2,30.34,29.8,29.97,2982607,0
2010-03-22,29.95,30.2,29.87,30,3730828,0
2010-03-23,30,30.38,29.66,30.17,3802206,0
2010-03-24,30.29,31.14,30.1,30.7,6900892,0
2010-03-25,29.99,30.02,28.45,28.9,13764879,0
2010-03-26,28.84,28.99,28.2,28.39,5293221,0
2010-03-29,28.5,28.61,28.15,28.16,3461970,0
2010-03-30,28.24,29.07,27.9,28.93,6204989,0
2010-03-31,28.89,29.45,28.85,29.27,4173892,0
2010-04-01,29.38,30,29.38,29.94,5814837,0
2010-04-05,29.94,30.39,29.94,30.36,3186006,0
2010-04-06,30.12,30.72,30.08,30.39,2581447,0
2010-04-07,30.28,30.43,30.07,30.34,2964363,0
2010-04-08,30.17,30.5,30,30.48,3204345,0
2010-04-09,30.47,30.84,30.28,30.81,2243656,0
2010-04-12,30.77,31,30.57,30.81,2169531,0
2010-04-13,30.96,31.25,30.82,31.16,2674290,0
2010-04-14,32,32.19,31.78,32.09,4067827,0
2010-04-15,31.95,32.11,31.49,31.67,3573498,0
2010-04-16,31.49,31.67,30.93,31.1,3397950,0
2010-04-19,30.89,31.22,30.25,30.7,2440036,0
2010-04-20,30.85,31.2,30.81,31.03,2411313,0
2010-04-21,31.16,31.22,30.73,31.1,1684551,0
2010-04-22,30.84,31.35,30.3,31.29,1966508,0
2010-04-23,30.98,31.47,30.93,31.46,1432289,0
2010-04-26,31.48,31.7,31.3,31.54,1648382,0
2010-04-27,31.31,31.63,30.66,30.75,2358835,0
2010-04-28,31,31.02,30.23,30.62,1596358,0
2010-04-29,30.75,30.88,30.55,30.78,1351189,0
2010-04-30,30.78,30.83,29.82,29.87,2131914,0
2010-05-03,30.06,30.7,30.01,30.6,1332833,0
2010-05-04,30.22,30.22,29.43,29.7,1877817,0
2010-05-05,29.39,29.72,29.32,29.51,1832026,0
2010-05-06,29.34,30,26.81,28.2,3453194,0
2010-05-07,28.13,28.28,26.69,27.49,4536681,0
2010-05-10,28.74,29.24,28.5,28.9,3135025,0
2010-05-11,29.2,29.82,29.01,29.33,2638620,0
2010-05-12,29.45,30.17,29.3,30.12,2474211,0
2010-05-13,29.98,31.17,29.98,30.76,3859846,0
2010-05-14,30.5,30.6,30,30.4,3850274,0
2010-05-17,30.45,30.8,29.9,30.52,2128801,0
2010-05-18,30.74,30.88,29.68,30.05,2131163,0
2010-05-19,29.85,29.93,28.62,29.36,2715082,0
2010-05-20,28.57,28.73,27.92,28.26,4529671,0
2010-05-21,27.71,29.46,27.58,29.22,3733642,0
2010-05-24,29.18,29.67,28.9,29.22,2076023,0
2010-05-25,28.47,28.93,28.02,28.92,2422951,0
2010-05-26,29.08,29.94,28.73,28.92,2823474,0
2010-05-27,29.52,29.93,29.24,29.93,1726028,0
2010-05-28,30.09,30.34,29.26,29.31,2731592,0
2010-06-01,28.84,29.53,28.43,28.43,3508774,0
2010-06-02,28.48,28.97,28.3,28.84,5018930,0
2010-06-03,29.01,30.18,28.82,30.07,2837469,0
2010-06-04,29.57,29.71,28.5,28.62,2668236,0
2010-06-07,28.8,28.97,27.94,27.96,2557092,0
2010-06-08,28.11,28.75,27.82,28.7,3679498,0
2010-06-09,28.82,29.65,28.65,29.02,2960771,0
2010-06-10,29.6,30.09,29.28,30.07,3068291,0
2010-06-11,29.56,31.37,29.56,31.35,4083669,0
2010-06-14,31.45,31.76,31.17,31.25,3145232,0
2010-06-15,31.43,32.08,31.43,32,3102382,0
2010-06-16,31.9,32.34,31.69,32.23,3568391,0
2010-06-17,32.25,32.45,31.76,32.13,2547021,0
2010-06-18,32.17,32.32,31.72,31.92,2253358,0
2010-06-21,32.25,32.48,31.4,31.58,2066812,0
2010-06-22,31.71,31.88,30.81,30.86,3792499,0
2010-06-23,31.86,32.52,30.99,31.36,4978625,0
2010-06-24,31.19,31.39,30.63,30.78,2922759,0
2010-06-25,30.86,31.31,30.48,31.07,3056580,0
2010-06-28,31.1,31.34,30.75,30.99,2182777,0
2010-06-29,30.24,30.55,29.16,29.39,2894848,0
2010-06-30,29.35,29.73,28.82,28.94,2486622,0
2010-07-01,28.9,29.39,28.2,29.2,3702545,0
2010-07-02,29.1,29.2,28.69,28.91,2009467,0
2010-07-06,29.41,29.68,29.19,29.44,3423795,0
2010-07-07,29.54,30.74,29.45,30.71,2811836,0
2010-07-08,30.91,30.99,30.13,30.55,2879034,0
2010-07-09,30.6,30.82,30.34,30.64,1197411,0
2010-07-12,30.42,31.04,30.37,30.86,1770093,0
2010-07-13,31.12,31.86,31,31.59,2780382,0
2010-07-14,31.66,32.23,31.53,32.22,2877041,0
2010-07-15,32.14,32.6,31.93,32.47,4049851,0
2010-07-16,32.14,32.35,31.53,31.58,3795995,0
2010-07-19,31.75,31.97,31.37,31.82,2031064,0
2010-07-20,31.27,32.06,31.06,32.03,2983953,0
2010-07-21,32.26,32.5,31.5,31.61,3159463,0
2010-07-22,31.98,32.45,31.78,32.34,2400664,0
2010-07-23,32.04,33.21,31.87,33.21,5200732,0
2010-07-26,33.17,33.64,32.97,33.22,2826794,0
2010-07-27,33.57,33.57,32.29,32.4,3265296,0
2010-07-28,32.24,32.6,31.65,31.8,2924757,0
2010-07-29,32.07,32.23,31.27,32.01,4094604,0
2010-07-30,31.69,32.3,31.35,32.15,3120177,0
2010-08-02,32.49,32.8,32.37,32.62,2156058,0
2010-08-03,32.5,32.53,31.88,32.04,2130080,0
2010-08-04,32.06,33.99,32.05,33.83,4461782,0
2010-08-05,33.54,33.63,32.97,33.25,2477881,0
2010-08-06,32.97,33.64,32.57,33.45,2328929,0
2010-08-09,33.63,33.81,33.42,33.49,1675316,0
2010-08-10,33.02,33.21,32.59,33.13,2427108,0
2010-08-11,32.49,32.49,31.73,31.95,2009967,0
2010-08-12,31.36,31.36,30.63,30.85,3695488,0
2010-08-13,30.74,31.46,30.62,30.93,1933142,0
2010-08-16,30.68,31.06,30.29,31.02,2127146,0
2010-08-17,31.28,32.08,31.2,31.88,2418782,0
2010-08-18,31.81,31.9,31.38,31.79,1901498,0
2010-08-19,31.82,32.1,31.14,31.41,2667945,0
2010-08-20,31.14,32.72,31.05,32.54,3822961,0
2010-08-23,32.69,33.5,32.56,32.77,3952240,0
2010-08-24,32.25,33.13,31.88,33.01,4523952,0
2010-08-25,32.64,33.36,32.55,33.25,3178032,0
2010-08-26,33.44,34.75,33.44,34.54,6130643,0
2010-08-27,34.74,35.27,34.25,35.16,2768814,0
2010-08-30,35.04,35.26,34.52,34.52,1677524,0
2010-08-31,34.24,34.9,34.22,34.55,2106103,0
2010-09-01,35.04,36.44,35.04,35.65,3961955,0
2010-09-02,35.79,36.58,35.68,36.54,2531155,0
2010-09-03,36.72,37.36,36.46,36.98,2297913,0
2010-09-07,36.59,37.15,36.49,36.93,2320478,0
2010-09-08,37.18,37.53,36.92,37.08,2554007,0
2010-09-09,37.51,37.61,36.78,36.98,1229791,0
2010-09-10,37.06,37.61,36.98,37.41,1261931,0
2010-09-13,37.91,39.08,37.91,38.95,3623873,0
2010-09-14,38.39,38.95,38.03,38.6,3278428,0
2010-09-15,38.35,38.79,38.01,38.74,2320882,0
2010-09-16,38.98,38.99,36.95,37.44,5825838,0
2010-09-17,37.72,38.46,37.72,38.34,3723099,0
2010-09-20,38.45,39.48,38.36,38.98,3925383,0
2010-09-21,38.96,39.04,38,38.43,3469438,0
2010-09-22,38.3,38.72,36.66,36.75,5697492,0
2010-09-23,39.33,41.48,39.33,40.07,13074331,0
2010-09-24,40.77,41.75,40.54,41.26,3890825,0
2010-09-27,41.2,41.24,40.34,40.82,2869528,0
2010-09-28,40.83,41.33,40.16,41.27,3109075,0
2010-09-29,41.22,41.28,40.37,41.03,3598312,0
2010-09-30,41.37,41.6,40.5,41,3015516,0
2010-10-01,41.07,41.71,40.95,41.27,2748842,0
2010-10-04,41.04,41.2,40.24,40.62,2118702,0
2010-10-05,40.94,41.6,40.89,41.5,3582277,0
2010-10-06,41.4,41.5,37.33,38.32,10011007,0
2010-10-07,38.6,38.75,37.51,38.17,5192940,0
2010-10-08,37.99,38.85,37.95,38.67,2295881,0
2010-10-11,38.66,39.83,38.3,38.41,2993885,0
2010-10-12,38.08,39.35,37.88,39.15,2656890,0
2010-10-13,39.44,40.03,39.17,39.41,1711298,0
2010-10-14,39.5,39.68,39.05,39.67,1692664,0
2010-10-15,39.89,40.51,39.56,40.4,3976385,0
2010-10-18,40.03,40.28,39.32,39.82,2521761,0
2010-10-19,38.38,39.2,38,38.68,3660321,0
2010-10-20,38.75,39.22,38.55,38.92,2095915,0
2010-10-21,39.13,39.5,38.74,39.15,2129970,0
2010-10-22,39.18,40.68,39.03,40.66,2854426,0
2010-10-25,40.72,41.33,40.58,41.08,1822710,0
2010-10-26,40.76,41.58,40.17,41.27,2820268,0
2010-10-27,41.01,42.5,41,42.46,3163755,0
2010-10-28,42.72,42.73,41.22,42.22,2933577,0
2010-10-29,42.24,42.49,41.94,42.26,1507957,0
2010-11-01,42.4,42.95,42.12,42.56,1598626,0
2010-11-02,42.81,43.47,42.7,43.16,1508850,0
2010-11-03,43.38,43.39,42.14,42.98,2149306,0
2010-11-04,43.44,43.59,42.88,43.43,1622160,0
2010-11-05,43.39,43.48,42.8,43.1,1175856,0
2010-11-08,42.97,43.47,42.79,43.01,2088952,0
2010-11-09,43.15,43.39,42.73,42.94,1808467,0
2010-11-10,42.9,43.79,42.55,43.68,1298616,0
2010-11-11,43.27,43.75,42.57,43.57,1628265,0
2010-11-12,43.27,43.27,41.81,41.96,1882083,0
2010-11-15,42.17,42.51,41.25,41.31,1743013,0
2010-11-16,41.03,41.15,40.47,40.91,2364243,0
2010-11-17,40.92,41.75,40.47,40.93,2125842,0
2010-11-18,41.49,42.22,41.34,41.76,1146804,0
2010-11-19,41.95,42.92,41.74,41.87,2028906,0
2010-11-22,41.96,42.73,41.69,42.67,1926435,0
2010-11-23,42.71,43.31,41.94,42.25,2143623,0
2010-11-24,42.64,43.68,42.59,43.31,2241751,0
2010-11-26,42.9,43.43,42.76,43.32,832054,0
2010-11-29,43.09,43.17,42.25,43.04,1806684,0
2010-11-30,42.59,43.63,42.39,43.5,2324956,0
2010-12-01,44.33,46.25,44.21,46.23,3673455,0
2010-12-02,46.44,47.07,46.27,46.93,3026391,0
2010-12-03,46.59,47.64,46.45,47.45,1783534,0
2010-12-06,47.27,47.39,46.71,46.92,1364461,0
2010-12-07,48.27,49,47.17,47.5,2721134,0
2010-12-08,48.28,48.44,47.55,47.99,1821055,0
2010-12-09,48.51,48.51,47.51,47.71,2273125,0
2010-12-10,47.89,48.49,47.64,48.27,1960856,0
2010-12-13,48.42,48.78,48.01,48.45,1702143,0
2010-12-14,48.41,48.51,47.54,47.68,2136924,0
2010-12-15,47.25,48.09,47.17,47.25,1898195,0
2010-12-16,47.28,48.31,47.05,48.19,2546314,0
2010-12-17,48.1,48.5,47.8,47.83,3584279,0
2010-12-20,48.38,48.48,47.48,47.92,3089423,0
2010-12-21,48.01,48.3,47.5,47.88,3519388,0
2010-12-22,47.15,47.83,45.27,46.7,5795593,0
2010-12-23,46.96,47.2,46.34,46.51,1483675,0
2010-12-27,46.47,46.57,45.57,46.12,1093639,0
2010-12-28,46.21,46.28,45.67,46.07,1077802,0
2010-12-29,46.24,46.76,45.95,46.62,968792,0
2010-12-30,46.39,46.58,46.19,46.25,747280,0
2010-12-31,45.96,45.96,45.5,45.65,880728,0
2011-01-03,46.16,46.89,46.05,46.56,1705966,0
2011-01-04,46.59,46.77,45.98,46.15,1981378,0
2011-01-05,46.02,46.83,45.75,46.55,980268,0
2011-01-06,46.44,46.71,46.02,46.25,1141682,0
2011-01-07,46.31,46.34,45.08,45.71,1535262,0
2011-01-10,45.34,46.52,44.84,46.5,1397697,0
2011-01-11,46.62,46.76,46.02,46.3,1025413,0
2011-01-12,46.66,46.66,45.94,46.06,1296301,0
2011-01-13,46.06,46.12,45.36,45.54,1037750,0
2011-01-14,45.57,45.86,44.94,45.86,1126292,0
2011-01-18,45.65,46.18,45.3,45.73,890750,0
2011-01-19,45.79,46.46,45.21,45.57,1791418,0
2011-01-20,45.13,45.15,42.95,43.28,3275578,0
2011-01-21,43.49,43.75,42.6,42.76,1772616,0
2011-01-24,42.72,42.72,41.94,42.08,2729841,0
2011-01-25,41.68,41.8,39.83,40,5131621,0
2011-01-26,41.14,42.4,41.13,42.19,4529483,0
2011-01-27,42.16,43,41.26,41.38,3611163,0
2011-01-28,41.43,41.75,40.51,41.06,2682620,0
2011-01-31,41.1,41.37,40.92,41.32,2784702,0
2011-02-01,41.3,42.27,41.19,41.99,2432201,0
2011-02-02,41.68,42.79,41.58,42.58,2653034,0
2011-02-03,42.65,43.26,42.28,43.07,2756098,0
2011-02-04,43.02,43.73,42.7,43.57,2005392,0
2011-02-07,43.59,44.54,43.49,44.11,1629535,0
2011-02-08,44.03,44.89,43.75,44.46,2289097,0
2011-02-09,44.31,44.75,44.15,44.39,1827006,0
2011-02-10,44.03,45,43.84,44.72,1468542,0
2011-02-11,44.46,45.36,44.27,44.88,1320894,0
2011-02-14,44.77,45.62,44.7,45.56,1330542,0
2011-02-15,45.27,45.55,45.13,45.29,1266309,0
2011-02-16,45.5,45.77,45.13,45.66,1206929,0
2011-02-18,45.65,45.81,45.2,45.43,1401902,0
2011-02-22,44.81,44.81,42.86,43.03,1894734,0
2011-02-23,42.85,43.15,40.56,40.58,4959564,0
2011-02-24,39.74,41.13,39.42,40.59,6254869,0
2011-02-25,41.01,41.67,40.72,41.34,2066060,0
2011-02-28,41.55,41.55,40.68,41.28,1858972,0
2011-03-01,41.43,41.59,40.12,40.35,1738437,0
2011-03-02,40.17,41.02,40.13,40.71,1252941,0
2011-03-03,41.19,41.91,40.98,41.86,1576908,0
2011-03-04,41.75,41.98,40.8,40.96,1536770,0
2011-03-07,41.13,41.36,39.81,40.35,1515073,0
2011-03-08,40.42,41.6,40.23,41.3,2015066,0
2011-03-09,41.14,41.6,40.78,41.34,1408694,0
2011-03-10,40.71,40.92,39.96,40.35,1451403,0
2011-03-11,40.08,41.17,39.98,41.06,1087404,0
2011-03-14,40.59,41.17,39.93,40.21,1311308,0
2011-03-15,38.73,40.34,38.47,40.11,2180681,0
2011-03-16,39.88,40.77,39.49,39.58,2124562,0
2011-03-17,40.21,40.35,39.24,39.29,2067595,0
2011-03-18,39.94,40.21,38.9,39.11,2733245,0
2011-03-21,39.56,40.18,39.14,39.81,1776287,0
2011-03-22,39.76,39.84,39.02,39.56,1920315,0
2011-03-23,39.17,40.25,38.75,39.97,2894239,0
2011-03-24,45.33,47.88,44.76,47.26,18030002,0
2011-03-25,47.34,47.68,46.14,46.34,4227377,0
2011-03-28,46.41,46.82,45.72,46.09,3540893,0
2011-03-29,45.83,47,45.79,46.91,2266827,0
2011-03-30,47.11,47.26,45.53,46.1,2576069,0
2011-03-31,46,46.05,45.17,45.39,2065434,0
2011-04-01,45.86,46.43,45.41,46.31,2893403,0
2011-04-04,46.27,47.21,46.27,47.03,3331512,0
2011-04-05,46.8,46.84,46.11,46.38,2589598,0
2011-04-06,46.59,46.59,44.77,45.17,2722807,0
2011-04-07,45.11,45.84,44.59,45.12,1663896,0
2011-04-08,45.53,45.57,44.79,45.2,1377804,0
2011-04-11,45.1,45.59,44.66,45.04,1464155,0
2011-04-12,44.53,45.14,44.21,44.59,2096186,0
2011-04-13,45.01,46.03,44.96,45.7,2200542,0
2011-04-14,45.22,45.63,44.65,45.49,2040315,0
2011-04-15,45.44,46.04,45.11,45.92,1822028,0
2011-04-18,45.31,45.39,44.34,45.26,1690524,0
2011-04-19,45.18,45.37,44.55,45.11,1422028,0
2011-04-20,46.55,48.15,46.43,47.71,3792317,0
2011-04-21,47.96,48.38,47.27,47.59,1845332,0
2011-04-25,47.54,47.73,47.02,47.22,839937,0
2011-04-26,47.3,47.56,46.19,46.48,1773313,0
2011-04-27,46.69,46.73,45.73,46.72,1049843,0
2011-04-28,46.52,46.95,46.26,46.74,1013331,0
2011-04-29,46.8,47.55,46.44,47.47,1445919,0
2011-05-02,47.66,47.71,46.44,47.27,2444222,0
2011-05-03,47.12,47.27,46.23,47,2506744,0
2011-05-04,47,47.12,45.31,45.84,3013943,0
2011-05-05,45.49,47.35,44.59,45.6,2242013,0
2011-05-06,46.2,46.67,45.38,45.79,1765405,0
2011-05-09,45.96,46.2,45.58,46.1,893404,0
2011-05-10,46.17,47.04,46.05,46.86,1114671,0
2011-05-11,46.87,47.26,46.09,46.35,1599653,0
2011-05-12,46.13,47.55,45.8,47.44,1698669,0
2011-05-13,47.35,47.79,46.77,46.87,1459207,0
2011-05-16,46.64,46.69,45.44,45.5,1938770,0
2011-05-17,45.14,45.4,44.57,45.2,1413906,0
2011-05-18,45.21,45.79,44.83,45.59,1038341,0
2011-05-19,45.66,45.85,45.08,45.64,948897,0
2011-05-20,45.61,46.09,45.21,45.74,1443881,0
2011-05-23,44.85,44.92,43.86,44.03,1981749,0
2011-05-24,44.08,44.23,42.94,42.98,2797338,0
2011-05-25,42.77,43.36,42.5,43.07,1513300,0
2011-05-26,43.07,43.53,42.72,43.45,1679636,0
2011-05-27,43.61,43.88,43.32,43.35,1148844,0
2011-05-31,43.68,43.91,43.18,43.6,2332173,0
2011-06-01,43.49,44.08,42.9,42.91,2860558,0
2011-06-02,42.86,43.47,42.54,43.03,1641230,0
2011-06-03,42.41,42.81,42.02,42.12,1759713,0
2011-06-06,42.77,42.95,42.25,42.38,1880234,0
2011-06-07,42.56,42.98,42.08,42.47,1957647,0
2011-06-08,42.18,42.59,41.57,41.81,1924633,0
2011-06-09,41.92,42.59,41.64,42.49,1354077,0
2011-06-10,42.2,42.4,41.44,41.49,1609307,0
2011-06-13,41.49,41.96,41.3,41.63,1706325,0
2011-06-14,42.12,42.6,41.97,42.26,1488249,0
2011-06-15,41.67,42.34,41.39,41.41,1474226,0
2011-06-16,41.38,41.53,40.27,40.94,2333426,0
2011-06-17,41.63,42.01,40.99,41.2,2705293,0
2011-06-20,41.13,42.21,41,41.95,2544417,0
2011-06-21,42.05,43.89,41.99,43.75,2863773,0
2011-06-22,43.37,44.31,42.8,43.72,3576365,0
2011-06-23,45.74,46.48,44.4,45.27,10098379,0
2011-06-24,45.31,45.49,44.7,45.03,2540122,0
2011-06-27,44.8,45.83,44.69,45.19,2456431,0
2011-06-28,45.3,45.73,45.01,45.65,1798671,0
2011-06-29,45.82,45.82,44.87,45.19,2359359,0
2011-06-30,45.24,46.07,45,45.9,2024301,0
2011-07-01,45.86,46.47,45.52,46.4,1490497,0
2011-07-05,46.21,46.46,45.79,46.06,1879322,0
2011-07-06,46.17,46.57,45.89,46.49,1409366,0
2011-07-07,46.91,47.1,46.52,46.67,1215849,0
2011-07-08,46.15,46.55,45.94,46.51,1005851,0
2011-07-11,45.78,46.19,45.09,45.31,1940196,0
2011-07-12,45.39,45.39,43.75,43.78,2014657,0
2011-07-13,44.24,44.77,43.72,43.87,1703534,0
2011-07-14,43.92,44.39,42.3,42.68,2960692,0
2011-07-15,43.06,43.32,42.29,43.3,3792165,0
2011-07-18,43.25,43.28,42.23,43.05,2007853,0
2011-07-19,43.06,44.71,43.04,44.47,3028262,0
2011-07-20,44.52,44.52,43.55,43.7,1700717,0
2011-07-21,43.9,44.22,43.26,43.82,2633138,0
2011-07-22,43.88,44.91,43.88,44.55,2362958,0
2011-07-25,44,44.46,43.85,43.95,1645613,0
2011-07-26,44,44.65,43.69,44.22,1897692,0
2011-07-27,43.87,43.87,42.4,42.6,2713665,0
2011-07-28,42.57,43.11,42.12,42.66,1702369,0
2011-07-29,42.1,42.69,41.54,42.08,1747945,0
2011-08-01,42.66,42.81,40.64,41.29,3181102,0
2011-08-02,40.86,41.33,40.07,40.25,3750650,0
2011-08-03,40.28,40.88,39.42,40.52,2913852,0
2011-08-04,40.01,40.05,38.58,38.63,3309114,0
2011-08-05,38.99,39.2,36.67,37.75,4654011,0
2011-08-08,36.66,37.12,34.94,34.96,4666298,0
2011-08-09,35.31,36.82,34.03,36.7,5387262,0
2011-08-10,35.66,36.86,35.22,35.32,4439710,0
2011-08-11,35.66,38.18,35.18,37.68,4331385,0
2011-08-12,37.98,38.08,37.06,37.42,3663012,0
2011-08-15,37.77,38.64,37.52,38.62,1503423,0
2011-08-16,38.19,38.19,37.23,37.8,2435971,0
2011-08-17,37.97,38.19,36.23,36.58,2875687,0
2011-08-18,35.44,35.45,32.95,33.33,5761615,0
2011-08-19,33.02,33.89,31.77,31.87,5738835,0
2011-08-22,32.9,33.2,32.17,32.26,3949995,0
2011-08-23,32.56,34.88,32.27,34.81,4512540,0
2011-08-24,34.58,35.48,34.16,35.44,3711863,0
2011-08-25,35.54,35.57,34.34,34.49,1994945,0
2011-08-26,34.29,36.08,34.06,35.9,2153198,0
2011-08-29,36.35,37.24,36.22,37.19,1577311,0
2011-08-30,36.99,38.08,36.69,37.86,2183417,0
2011-08-31,38.41,39.7,38.28,39.54,4091172,0
2011-09-01,39.46,39.99,38.25,38.5,2525363,0
2011-09-02,37.56,37.76,36.91,37.27,2317945,0
2011-09-06,35.92,37.02,35.65,36.95,1843029,0
2011-09-07,37.69,38.6,37.49,38.6,1739577,0
2011-09-08,38.48,39.1,38.16,38.28,1843318,0
2011-09-09,37.76,38.33,36.71,37.23,2096945,0
2011-09-12,36.67,38.03,36.61,38.01,2186944,0
2011-09-13,38.11,38.96,37.89,38.84,2190811,0
2011-09-14,39,40.4,38.42,39.68,2025064,0
2011-09-15,40.3,41.34,40.26,41.24,2758491,0
2011-09-16,41.47,41.56,40.59,41.21,2180434,0
2011-09-19,40.45,41.17,39.77,40.94,2277760,0
2011-09-20,41.14,41.68,39.95,40.09,2333280,0
2011-09-21,41.04,41.38,40.25,40.29,4096336,0
2011-09-22,42.18,42.55,40.32,41.49,8954599,0
2011-09-23,41.27,42.56,40.91,42.32,3283837,0
2011-09-26,42.72,43.56,41.52,43.49,3471792,0
2011-09-27,44,44.99,43,44.72,4240967,0
2011-09-28,44.7,45.07,43.21,43.65,4438561,0
2011-09-29,44.42,44.8,42.75,43.93,3628957,0
2011-09-30,43.14,43.7,42.23,42.26,3544410,0
2011-10-03,42.23,42.48,40.42,40.46,2665678,0
2011-10-04,38.75,40.03,37.85,39.89,5936350,0
2011-10-05,39.96,40.82,39.38,40.64,4677336,0
2011-10-06,40.45,42.09,40.08,42.04,2332212,0
2011-10-07,42.39,43.51,41.86,42.88,3324490,0
2011-10-10,43.66,44.35,43.29,44.17,1967903,0
2011-10-11,43.81,45.26,43.62,44.98,2467397,0
2011-10-12,45.23,46.29,44.88,45.68,2769553,0
2011-10-13,45.28,46.49,45.2,46.18,2219850,0
2011-10-14,46.71,47.69,46.6,47.44,2172000,0
2011-10-17,46.96,47.27,45.85,46.22,2218425,0
2011-10-18,45.38,47.07,44.75,46.82,2641581,0
2011-10-19,46.54,46.54,45.25,45.55,2621083,0
2011-10-20,45.54,45.68,44.33,45.37,1741505,0
2011-10-21,45.8,46.32,45.48,46.29,1623653,0
2011-10-24,46.3,47.57,46.27,47.42,1565003,0
2011-10-25,47.22,47.73,46.35,46.46,1807037,0
2011-10-26,47.16,48.57,46,48.23,3401171,0
2011-10-27,48.94,51.54,48.73,51.11,3497714,0
2011-10-28,49.93,52,49.93,51.86,1836004,0
2011-10-31,50.87,51.2,49.64,49.65,1944648,0
2011-11-01,47.7,48.87,47.23,48.28,2619185,0
2011-11-02,49.08,49.5,47.67,48.73,2013237,0
2011-11-03,49.3,50.77,48.6,50.61,1838184,0
2011-11-04,50.17,50.65,49.39,50.59,1411314,0
2011-11-07,50.42,50.66,49.37,50.58,933470,0
2011-11-08,50.03,50.88,49.26,50.53,1615291,0
2011-11-09,49.31,50.02,48.58,48.67,2220987,0
2011-11-10,49.46,49.51,47.98,49.07,940581,0
2011-11-11,49.91,50.69,49.82,50.05,1239872,0
2011-11-14,49.89,50.8,49.78,50.2,1366507,0
2011-11-15,50.15,53.09,50.05,52.72,3045877,0
2011-11-16,52.18,53.42,51.79,51.89,1910265,0
2011-11-17,51.8,51.8,49.21,49.58,1965428,0
2011-11-18,49.87,49.87,48.99,49.04,1947642,0
2011-11-21,48.09,48.21,47.01,47.73,2662372,0
2011-11-22,47.55,48.14,47.08,47.47,1504187,0
2011-11-23,46.89,47.06,45.51,45.51,2095297,0
2011-11-25,45.52,46.02,44.89,44.93,865935,0
2011-11-28,46.33,47.94,46.21,47.48,2036266,0
2011-11-29,47.69,48.22,46.92,47.15,1034795,0
2011-11-30,48.62,50.61,48.62,50.08,2792560,0
2011-12-01,49.87,50.73,49.43,50.54,1548103,0
2011-12-02,51.14,51.35,50.13,50.22,1264244,0
2011-12-05,51.21,52.95,51.16,51.8,1609602,0
2011-12-06,51.88,51.97,50.3,50.55,2836697,0
2011-12-07,50.31,50.32,48.96,49.6,3740193,0
2011-12-08,49.35,49.73,48.72,48.81,1987895,0
2011-12-09,49.02,49.95,48.94,49.7,2304955,0
2011-12-12,49.54,49.54,48.37,48.99,1545948,0
2011-12-13,49.34,49.55,46.67,46.98,2514691,0
2011-12-14,46.98,47.13,44.97,45.98,3710190,0
2011-12-15,46.91,47,45.7,46.23,2274429,0
2011-12-16,46.66,48.54,46.55,47.64,3108340,0
2011-12-19,48.07,48.25,45.83,46.05,3422291,0
2011-12-20,42.95,44.55,41.71,41.95,14842352,0
2011-12-21,41.31,41.33,39.19,39.9,10378809,0
2011-12-22,39.94,40.97,39.57,40.81,4982618,0
2011-12-23,40.79,41.6,40.34,41.59,1889851,0
2011-12-27,41.6,41.85,41.24,41.62,1862054,0
2011-12-28,41.48,41.6,40.82,41,1784031,0
2011-12-29,41.25,41.65,40.82,41.59,1430817,0
2011-12-30,41.47,41.57,41.13,41.29,1225424,0
2012-01-03,42.17,42.97,41.59,41.65,2455234,0
2012-01-04,41.76,42.46,41.3,42.4,2523982,0
2012-01-05,42.38,43.02,42.25,42.7,2798418,0
2012-01-06,42.71,43.5,42.57,43.04,1901013,0
2012-01-09,43.19,43.29,42.03,42.34,1729970,0
2012-01-10,42.73,43.23,42.62,42.96,1390474,0
2012-01-11,42.72,43.25,42.55,43.04,1441387,0
2012-01-12,43.18,43.19,42.24,43.11,1297304,0
2012-01-13,42.7,42.88,42.14,42.43,1378416,0
2012-01-17,42.94,43.5,42.8,43.22,1612650,0
2012-01-18,43.18,45.7,43.13,45.48,3304287,0
2012-01-19,45.88,47,45.84,46.9,2718338,0
2012-01-20,46.84,47.2,46.05,46.24,1948608,0
2012-01-23,46.29,47.09,46.17,47,2021870,0
2012-01-24,47.05,47.74,46.96,47.51,1947486,0
2012-01-25,47.69,48,47.19,47.77,1348116,0
2012-01-26,47.9,48.49,47.08,47.4,2357401,0
2012-01-27,47.19,47.87,47.09,47.5,2101030,0
2012-01-30,47.14,47.16,46.13,46.65,2064583,0
2012-01-31,47,47,46.18,46.37,1694810,0
2012-02-01,46.89,47.67,46.16,47.07,1855071,0
2012-02-02,47.3,48,47.14,47.48,1278843,0
2012-02-03,48.25,49,48.02,48.95,1919785,0
2012-02-06,48.58,48.71,48.19,48.25,1180057,0
2012-02-07,47.97,48.22,47.72,48.01,1143624,0
2012-02-08,48.09,48.14,47.45,48.08,1159848,0
2012-02-09,48.24,48.83,47.82,48.78,1145599,0
2012-02-10,48.29,48.72,47.68,47.97,1225541,0
2012-02-13,48.45,49.04,48.17,48.84,1176546,0
2012-02-14,48.76,49.15,48.36,48.81,1127587,0
2012-02-15,49.01,49.28,47.98,48.15,1115655,0
2012-02-16,48.24,49.15,48.14,49.08,1099532,0
2012-02-17,49.31,49.45,48.58,48.61,1190759,0
2012-02-21,48.71,48.79,47.82,48.27,1186315,0
2012-02-22,48.39,49.25,48.21,48.69,1365641,0
2012-02-23,48.52,49.04,48.01,48.9,866250,0
2012-02-24,49.43,50.61,49.3,50.01,1402197,0
2012-02-27,49.36,50.07,48.86,49.58,1074343,0
2012-02-28,49.54,49.72,49.28,49.68,932598,0
2012-02-29,49.7,50.29,49.32,49.46,1145165,0
2012-03-01,49.74,50.82,49.67,50.72,1143289,0
2012-03-02,50.7,50.85,50.05,50.23,1235737,0
2012-03-05,50.11,50.26,49.02,49.3,1590273,0
2012-03-06,48.71,48.86,48.25,48.7,1228480,0
2012-03-07,48.78,49.77,48.68,49.62,1296873,0
2012-03-08,50.1,51.15,50.02,50.67,1146710,0
2012-03-09,50.72,51.04,50.23,50.57,1385807,0
2012-03-12,50.51,51.12,50.47,50.94,1446949,0
2012-03-13,51.35,51.39,50.78,51.06,1753090,0
2012-03-14,51.13,51.51,50.16,50.33,1882012,0
2012-03-15,50.31,50.77,50.11,50.73,1645319,0
2012-03-16,49.64,50.98,49.35,50.64,1762906,0
2012-03-19,50.56,51.31,50.56,51.03,924247,0
2012-03-20,50.57,50.7,50,50.69,1272079,0
2012-03-21,50.89,52.57,50.89,52.03,1448307,0
2012-03-22,51.67,51.71,51.03,51.54,1242461,0
2012-03-23,51.54,51.95,51.02,51.87,1321497,0
2012-03-26,52.54,53.19,52.41,53.13,1627305,0
2012-03-27,53.27,54.01,51.9,51.9,3073635,0
2012-03-28,52.58,52.83,51.22,51.39,4313332,0
2012-03-29,54.94,61.71,54.55,61.43,15519034,0
2012-03-30,60.97,61.51,59.4,59.89,5263540,0
2012-04-02,59.67,61.05,58.86,60.8,3395639,0
2012-04-03,60.82,62.24,60,61.74,3654203,0
2012-04-04,61.07,61.92,59.65,60.67,2763801,0
2012-04-05,60.38,61.15,60.06,60.95,1135866,0
2012-04-09,59.9,60.23,59.11,59.73,2072746,0
2012-04-10,59.46,60.04,58.16,58.56,2710859,0
2012-04-11,58.92,59.78,58.25,59.53,2422650,0
2012-04-12,59.74,60.96,59.51,60.81,1729550,0
2012-04-13,60.65,61.36,59.92,60.2,1598866,0
2012-04-16,60.29,60.64,59.2,60.06,1638189,0
2012-04-17,60.17,60.35,59.83,59.94,2356770,0
2012-04-18,59.54,60.45,59.24,60.21,1537706,0
2012-04-19,60.23,62.75,59.62,60.13,2881103,0
2012-04-20,60.22,61.06,60.08,60.55,2014387,0
2012-04-23,59.72,59.81,57.84,58.87,2649769,0
2012-04-24,59.07,59.13,57,57.11,2067096,0
2012-04-25,57.93,59.29,57.66,59.23,2016463,0
2012-04-26,59.26,60.15,59,59.79,1289068,0
2012-04-27,59.96,61.03,59,60.91,1858946,0
2012-04-30,60.59,60.69,59.52,59.61,1297098,0
2012-05-01,59.7,61.11,59.52,60.39,1442192,0
2012-05-02,59.86,62.25,59.76,61.95,2058948,0
2012-05-03,61.72,62.41,60.45,60.8,2257848,0
2012-05-04,60.57,60.74,58.12,58.7,2235832,0
2012-05-07,58.07,59,57.19,58.64,1757672,0
2012-05-08,58.15,58.15,55.9,57.48,2039937,0
2012-05-09,56.69,58.26,56.25,57.9,2109780,0
2012-05-10,58.16,58.41,55.85,56.04,2865675,0
2012-05-11,55.84,57.45,55.84,56.67,1617867,0
2012-05-14,56.01,56.56,55.56,55.91,1154426,0
2012-05-15,56.01,58.13,56.01,56.82,1604456,0
2012-05-16,57.47,57.56,55.62,55.69,2007604,0
2012-05-17,55.78,56.1,54.28,54.48,1754412,0
2012-05-18,55.01,55.21,52.75,53.53,2517545,0
2012-05-21,53.48,55.5,52.88,55.28,1785044,0
2012-05-22,55.37,56.95,55.24,56.32,2703354,0
2012-05-23,55.2,55.2,52.6,54.43,3600567,0
2012-05-24,54.71,54.71,51.7,52.62,2792164,0
2012-05-25,52.65,52.78,51.9,52.09,1701422,0
2012-05-29,53.1,53.35,51.62,52.2,1888246,0
2012-05-30,51.47,51.78,50.98,51.53,1630451,0
2012-05-31,51.69,51.78,50.18,51.38,2814836,0
2012-06-01,50.03,51.26,49.86,49.9,2571398,0
2012-06-04,49.56,50.67,49.45,50.48,2769051,0
2012-06-05,50.12,53.17,50.12,52.96,3087233,0
2012-06-06,53.41,55.37,53.16,55.27,2284910,0
2012-06-07,55.85,56.07,54.47,54.63,1718618,0
2012-06-08,54.31,55.79,54.07,55.76,1610882,0
2012-06-11,56.04,56.23,53.72,53.77,1798710,0
2012-06-12,54.04,54.34,52.83,53.72,2072115,0
2012-06-13,53.41,54.05,52.82,53.1,1472926,0
2012-06-14,53.29,54.4,52.51,54.15,1877218,0
2012-06-15,54.34,56.8,54.17,56.49,3005705,0
2012-06-18,55.89,56.91,54.76,56.56,2653603,0
2012-06-19,57.3,58.64,56.64,56.92,2668767,0
2012-06-20,57,57.17,55.55,56.5,5436939,0
2012-06-21,51.13,54.23,51.02,53,10776384,0
2012-06-22,53.43,55.6,52.33,55.01,4604538,0
2012-06-25,54.07,54.98,53.2,53.74,3401756,0
2012-06-26,54.04,54.84,53.59,54.62,2172021,0
2012-06-27,54.68,55.06,53.95,54.42,1664519,0
2012-06-28,54.17,54.8,51.87,52.68,1986401,0
2012-06-29,53.76,56.52,53.76,56.48,2822045,0
2012-07-02,56.4,56.77,55.39,55.84,1873798,0
2012-07-03,55.82,57.02,55.71,56.67,636062,0
2012-07-05,56.21,57.1,56,56.67,1258647,0
2012-07-06,55.1,55.54,52.38,52.94,2872859,0
2012-07-09,53.04,53.51,51.01,51.16,3270056,0
2012-07-10,51.6,52.03,50.96,51.2,2699179,0
2012-07-11,51.06,51.91,50.92,51.36,2198229,0
2012-07-12,50.55,50.8,49.51,50.48,2624350,0
2012-07-13,50.68,52.51,50.36,52.48,1702066,0
2012-07-16,52.17,52.53,51.78,51.97,1934800,0
2012-07-17,52.3,52.53,50.81,51.67,1470067,0
2012-07-18,52.35,54.38,51.9,53.96,2362018,0
2012-07-19,54.24,55.75,54.22,55.61,2641367,0
2012-07-20,55.05,55.05,53.66,53.72,1778790,0
2012-07-23,52.58,52.89,51.27,52.64,1221038,0
2012-07-24,52.63,52.76,51.08,51.48,2001357,0
2012-07-25,51.76,52.61,51.36,51.83,920828,0
2012-07-26,52.98,54.5,52.11,52.97,2144337,0
2012-07-27,53.51,56.6,53.39,55.81,2144306,0
2012-07-30,55.63,55.81,53.41,53.76,1712092,0
2012-07-31,53.85,54.53,53.33,53.66,1274998,0
2012-08-01,54.13,54.19,52.46,53.01,1496289,0
2012-08-02,52.42,54.39,51.95,53.01,1159396,0
2012-08-03,54.23,55.56,53.66,55.5,1185866,0
2012-08-06,55.53,56.83,55.31,56.73,1530340,0
2012-08-07,56.77,58.75,56.63,57.82,1800056,0
2012-08-08,57.83,58.61,57.55,58.28,1674671,0
2012-08-09,58,58.39,57.39,57.83,1468462,0
2012-08-10,57.72,57.89,56.72,57.04,2131651,0
2012-08-13,56.99,57.1,55.77,56.39,1745535,0
2012-08-14,56.74,56.81,55.03,55.13,1983685,0
2012-08-15,55.17,56.13,55.17,55.72,1736868,0
2012-08-16,56.01,58.52,56.01,58.24,2361026,0
2012-08-17,58.67,59.49,58.31,59.42,2278878,0
2012-08-20,59.19,59.37,57.88,58.54,2053849,0
2012-08-21,58.6,59.19,57.8,58.07,1450868,0
2012-08-22,57.97,58.65,57.78,58.4,1002848,0
2012-08-23,58.1,58.6,57.37,57.73,1403049,0
2012-08-24,57.44,58.06,56.75,57.77,1813173,0
2012-08-27,58.05,58.13,56.85,57.25,1362586,0
2012-08-28,57.22,57.39,56.53,56.88,1956942,0
2012-08-29,57.12,57.29,56.43,57.03,1134625,0
2012-08-30,56.61,56.9,55.64,55.89,1447031,0
2012-08-31,56.48,56.77,55.4,56.04,1302359,0
2012-09-04,56.12,57.28,55.68,57.03,1603955,0
2012-09-05,57.12,57.24,56.53,56.99,1229873,0
2012-09-06,57.4,59.14,57.26,59.1,2299560,0
2012-09-07,59.02,59.7,58.66,59.15,1533451,0
2012-09-10,58.75,59.14,58.36,58.42,1051889,0
2012-09-11,58.34,58.6,57.15,57.18,2607520,0
2012-09-12,57.4,57.64,56.82,57.32,2692770,0
2012-09-13,58.08,59.2,57.62,58.99,2469422,0
2012-09-14,59.54,60,59.2,60,1884491,0
2012-09-17,59.04,59.39,58.4,58.62,2151100,0
2012-09-18,58.38,58.62,56.95,57.21,2850116,0
2012-09-19,57.37,57.9,56.98,57.58,1703546,0
2012-09-20,57.21,57.5,56.56,56.84,2349397,0
2012-09-21,57.68,58.42,57.59,57.64,3309569,0
2012-09-24,57.81,57.81,56.73,57.54,3665264,0
2012-09-25,55.08,57.06,55,55.08,5047519,0
2012-09-26,55.19,55.66,53.67,54.66,2301097,0
2012-09-27,55.06,56.71,54.69,56.64,1846952,0
2012-09-28,56.2,57.19,55.98,56.94,2380906,0
2012-10-01,57.17,57.3,54.8,55.22,2755924,0
2012-10-02,55.55,55.94,54.83,55.46,1190646,0
2012-10-03,55.75,56.16,55.46,55.79,1544580,0
2012-10-04,55.06,55.94,54.42,55.8,1825296,0
2012-10-05,56.19,56.55,54.93,55.21,956203,0
2012-10-08,54.87,55.52,54.31,54.41,1183517,0
2012-10-09,54.41,54.5,53.1,54,1501007,0
2012-10-10,53.97,54.39,52.93,53.86,2105623,0
2012-10-11,54.28,54.58,53.64,53.77,1260609,0
2012-10-12,53.83,54.45,53.32,53.69,1040765,0
2012-10-15,53.95,54.4,53.41,54.33,1124500,0
2012-10-16,54.26,54.96,53.92,54.66,1581826,0
2012-10-17,53.78,53.97,51.92,52.21,3518525,0
2012-10-18,52.1,52.91,51.44,52.25,2819463,0
2012-10-19,52.02,52.12,50.5,50.73,2723423,0
2012-10-22,50.86,51.2,50.46,51.06,1641040,0
2012-10-23,50.26,52.07,49.92,51.9,2530349,0
2012-10-24,52.34,52.8,50.65,51.24,1751572,0
2012-10-25,51.82,51.87,49.69,50.03,2796674,0
2012-10-26,50,50.64,49.44,50.27,2036589,0
2012-10-31,50.22,50.27,49.06,49.17,1362780,0
2012-11-01,49.46,50.88,48.52,50.87,3128538,0
2012-11-02,51.12,51.48,50.59,50.64,1813936,0
2012-11-05,50.44,50.46,49.72,50.11,1454962,0
2012-11-06,50.25,50.6,49.84,50.43,1417629,0
2012-11-07,49.41,49.85,48.65,48.65,1925533,0
2012-11-08,48.68,49.52,48.2,48.33,2012379,0
2012-11-09,48.23,48.95,48.15,48.34,1392442,0
2012-11-12,48.5,48.5,47.45,47.53,1164700,0
2012-11-13,47.28,47.74,46.76,47.41,1727283,0
2012-11-14,47.9,48.44,47.65,47.76,1771594,0
2012-11-15,47.81,47.87,47.08,47.73,1498599,0
2012-11-16,47.88,48.61,47.66,48.45,2130300,0
2012-11-19,49.01,49.21,48.18,48.9,1493875,0
2012-11-20,48.75,49.05,47.77,48.17,1093716,0
2012-11-21,48.27,49.66,48.24,49.06,1628127,0
2012-11-23,49.45,50,49.15,49.74,579683,0
2012-11-26,49.45,49.74,49.32,49.71,1129738,0
2012-11-27,49.52,49.52,48.1,48.51,2506521,0
2012-11-28,48.32,49.08,47.8,49.02,1049230,0
2012-11-29,49.4,50.08,49.26,49.71,1351629,0
2012-11-30,49.61,50.17,49.05,49.4,1393948,0
2012-12-03,49.79,50.03,49.3,49.45,785727,0
2012-12-04,49.35,49.56,48.75,49.01,1321120,0
2012-12-05,47.94,48.65,46.34,48.37,4063974,0
2012-12-06,48.4,48.65,48.04,48.43,2202364,0
2012-12-07,48.78,49.45,48.14,49.16,1781866,0
2012-12-10,49.24,49.75,49.24,49.52,1502527,0
2012-12-11,49.76,51.15,49.7,50.76,1645044,0
2012-12-12,51.04,51.44,50.21,50.35,1413310,0
2012-12-13,50.24,50.55,49.92,50.19,1071056,0
2012-12-14,49.9,50.47,49.81,50.22,1156353,0
2012-12-17,50.27,51.38,49.99,51.3,1165795,0
2012-12-18,51.44,52.33,51.38,52.2,1423998,0
2012-12-19,52.78,53.49,52.18,52.2,1863428,0
2012-12-20,52.32,53.12,51.55,52.61,3276648,0
2012-12-21,55.29,55.42,54.19,54.99,5139112,0
2012-12-24,54.66,54.77,53.43,53.98,1052167,0
2012-12-26,53.95,54.72,53.3,53.54,1178896,0
2012-12-27,53.36,53.52,51.87,52.78,1800940,0
2012-12-28,52.28,52.58,51.91,51.98,1242339,0
2012-12-31,51.97,53.21,51.66,52.96,1760765,0
2013-01-02,54.17,55.06,53.8,54.6,1878422,0
2013-01-03,54.43,54.88,53.64,53.91,1753218,0
2013-01-04,53.9,54.7,53.9,54.25,1470326,0
2013-01-07,53.81,54.22,53.54,53.92,1457090,0
2013-01-08,53.92,54.62,53.37,54.58,1702104,0
2013-01-09,54.52,55.3,54.38,54.44,1369454,0
2013-01-10,54.68,54.87,53.4,54.27,1184308,0
2013-01-11,54.33,54.7,53.88,54.45,1111822,0
2013-01-14,54.23,55,54.14,54.99,1251582,0
2013-01-15,54.57,55.15,54.16,54.99,1138297,0
2013-01-16,54.59,55.27,54.5,54.9,1073862,0
2013-01-17,55.19,55.71,54.86,54.86,930445,0
2013-01-18,54.82,54.91,53.76,54.15,1983058,0
2013-01-22,54.05,54.05,52.53,52.8,2441439,0
2013-01-23,53.24,54.26,53.16,54.15,1609703,0
2013-01-24,53.96,55.21,53.93,54.47,1056295,0
2013-01-25,55.36,56.74,55.21,56.05,1658050,0
2013-01-28,56.34,56.61,56.03,56.25,1752916,0
2013-01-29,54.88,55.74,53.93,55.06,2234737,0
2013-01-30,55.2,55.47,54.36,54.49,1286967,0
2013-01-31,54.89,56.03,54.7,55.56,1554550,0
2013-02-01,55.87,57.1,55.78,56.9,1954155,0
2013-02-04,56.43,56.89,55.91,55.95,1446360,0
2013-02-05,56.19,56.41,55.9,56.24,1098367,0
2013-02-06,55.86,56.3,55.3,55.73,1345751,0
2013-02-07,55.66,55.66,54.21,55.09,2172887,0
2013-02-08,55.24,55.6,54.87,54.96,1580506,0
2013-02-11,54.95,54.98,54.11,54.51,1671883,0
2013-02-12,54.54,55.34,54.28,55.33,1529506,0
2013-02-13,55.36,55.41,54.1,54.5,2689975,0
2013-02-14,54.37,54.44,53.81,54.07,2468983,0
2013-02-15,54.3,54.52,53.84,53.93,1770717,0
2013-02-19,54.01,54.27,53.79,53.94,1542253,0
2013-02-20,54.03,54.68,53.65,53.72,1711489,0
2013-02-21,53.62,53.63,51.67,51.71,3320477,0
2013-02-22,52.11,52.3,51,51.24,3817057,0
2013-02-25,51.48,51.86,50.2,50.24,2699452,0
2013-02-26,50.55,50.62,49.1,49.39,4649621,0
2013-02-27,49.33,50.91,49.26,50.55,4145939,0
2013-02-28,51.05,51.3,50.68,50.81,3166763,0
2013-03-01,50.79,51.7,50.2,51.58,2231001,0
2013-03-04,51.2,52.09,51.12,52.08,1919714,0
2013-03-05,52.22,52.53,51.8,51.99,2167037,0
2013-03-06,52.14,52.96,52,52.8,2928924,0
2013-03-07,53.12,53.59,52.91,53.47,1933633,0
2013-03-08,53.56,53.65,52.82,53,1250856,0
2013-03-11,52.89,53.54,52.75,53.14,1596621,0
2013-03-12,52.34,52.34,50.39,50.6,5150957,0
2013-03-13,50.46,51.03,50.15,50.8,2322700,0
2013-03-14,51,51,50.02,50.66,3098724,0
2013-03-15,50.4,50.61,50,50.44,2486202,0
2013-03-18,49.75,50.45,49.61,50.13,1509423,0
2013-03-19,50.38,50.6,49.48,49.79,2005375,0
2013-03-20,50.08,51.27,49.89,51.18,2065845,0
2013-03-21,50.62,51.21,49.95,50.94,3072503,0
2013-03-22,50.47,50.84,49.73,50.8,2276354,0
2013-03-25,49.89,50.13,47.91,48.99,7029646,0
2013-03-26,49.08,49.57,48.76,49.25,2984243,0
2013-03-27,49.04,50.19,48.14,49.97,6398191,0
2013-03-28,47.75,50.63,47.5,50.56,10257410,0
2013-04-01,50.56,50.66,48.13,48.32,4209597,0
2013-04-02,48.76,49.41,48.32,48.84,2559381,0
2013-04-03,48.94,49.4,47.59,47.7,2193085,0
2013-04-04,47.81,48.06,47.28,48.05,1814547,0
2013-04-05,46.97,47.78,46.75,47.47,1804957,0
2013-04-08,47.46,48.06,47.13,47.96,2115182,0
2013-04-09,48.06,48.54,47.63,48.27,2399135,0
2013-04-10,48.35,49.96,48.35,49.52,3319764,0
2013-04-11,49.33,50.3,49.13,49.99,3472059,0
2013-04-12,49.65,50.56,49.63,50.55,2625568,0
2013-04-15,50.2,50.2,49.23,49.26,2323705,0
2013-04-16,49.69,51.35,49.58,51.28,2842734,0
2013-04-17,50.59,50.76,49.72,50.27,2662897,0
2013-04-18,50.42,50.59,48.99,49.1,1558768,0
2013-04-19,49.28,49.98,48.55,49.25,1871369,0
2013-04-22,49.38,49.4,48.1,48.61,1904666,0
2013-04-23,49,49.47,48.67,49.11,1097733,0
2013-04-24,48.89,49.59,48.63,48.65,1076981,0
2013-04-25,48.96,49.38,48.49,49.08,1384502,0
2013-04-26,49.16,49.35,48.44,48.53,1231030,0
2013-04-29,48.78,49.28,48.43,48.81,1116559,0
2013-04-30,48.67,48.75,47.69,47.93,1918989,0
2013-05-01,48.01,48.75,47.59,47.73,1450105,0
2013-05-02,47.76,48.54,47.76,48.51,1468500,0
2013-05-03,48.95,49.73,48.55,49.65,1501053,0
2013-05-06,49.8,50.33,49.5,50.3,1381682,0
2013-05-07,50.35,50.71,50.19,50.65,1637462,0
2013-05-08,50.38,50.93,50.05,50.82,1988133,0
2013-05-09,50.68,51.47,50.36,50.94,1587254,0
2013-05-10,50.94,51.92,50.67,51.9,1771466,0
2013-05-13,51.9,51.98,51.38,51.96,1571557,0
2013-05-14,51.99,53,51.89,52.72,1755365,0
2013-05-15,52.62,54.85,52.43,54.16,3978631,0
2013-05-16,54.18,55.43,54.15,54.71,2727930,0
2013-05-17,54.93,55.59,54.42,54.99,2644094,0
2013-05-20,54.47,54.7,52.36,52.65,3998163,0
2013-05-21,52.66,52.99,51.84,51.86,2065530,0
2013-05-22,51.87,52.04,49.75,50.02,3285928,0
2013-05-23,49.33,49.92,48.73,49.36,2740317,0
2013-05-24,48.9,49.19,48.25,48.49,2725762,0
2013-05-28,49.4,49.46,48.6,48.64,1850961,0
2013-05-29,48.3,48.43,47.79,48.18,2045976,0
2013-05-30,48.25,48.32,47.35,47.86,3608144,0
2013-05-31,47.72,49.37,47.6,48.23,2685287,0
2013-06-03,48.29,48.29,46.31,47.16,2346670,0
2013-06-04,47.13,47.33,46.17,46.18,2499403,0
2013-06-05,46.08,46.79,45.55,45.7,3561147,0
2013-06-06,45.77,46.06,44.92,45.48,5006044,0
2013-06-07,45.72,46.52,45.52,46.24,1865806,0
2013-06-10,46.26,46.52,46.18,46.4,1540360,0
2013-06-11,45.86,46.85,45.55,46.24,2244168,0
2013-06-12,46.68,46.74,45.96,46.4,2234705,0
2013-06-13,46.23,46.34,45.08,45.85,3224887,0
2013-06-14,45.93,46.5,45.56,45.81,2062197,0
2013-06-17,45.83,46.15,45.33,45.68,1736821,0
2013-06-18,45.75,47.04,45.69,46.63,2227575,0
2013-06-19,46.63,46.88,45.9,46.22,2732944,0
2013-06-20,47.85,48.15,45.66,45.88,4977828,0
2013-06-21,46.25,46.47,45.34,46.45,4550192,0
2013-06-24,45.88,46.32,44.95,45.91,2447442,0
2013-06-25,46.34,46.48,45.47,45.86,2052814,0
2013-06-26,46.32,46.95,46.2,46.79,1938533,0
2013-06-27,47.07,48.82,47,48.47,3299035,0
2013-06-28,48.23,48.36,47.19,47.82,2821565,0
2013-07-01,48.04,48.38,47.36,47.41,1249985,0
2013-07-02,47.41,47.85,47.04,47.41,1152371,0
2013-07-03,47.16,48.15,47.13,47.85,580013,0
2013-07-05,48.07,48.36,47.68,48.34,784628,0
2013-07-08,48.5,48.62,47.75,47.94,1125884,0
2013-07-09,48.18,48.35,47.74,48.14,1071913,0
2013-07-10,48.21,48.42,47.86,48.33,999002,0
2013-07-11,48.92,50.9,48.92,50.57,2153497,0
2013-07-12,50.5,50.82,50.21,50.26,1016081,0
2013-07-15,50.24,50.25,49.14,49.85,1327735,0
2013-07-16,49.78,49.89,49.52,49.59,804469,0
2013-07-17,49.63,50,49.51,49.68,774749,0
2013-07-18,49.66,50.65,49.47,50.21,1380455,0
2013-07-19,50.92,50.92,49.35,49.38,1178360,0
2013-07-22,49.07,49.36,48.89,48.96,1043411,0
2013-07-23,49.05,49.32,48.76,48.79,1070785,0
2013-07-24,49.69,50.78,49.69,50.54,1695288,0
2013-07-25,50.53,51.78,50.18,51.75,2233405,0
2013-07-26,51.34,51.53,50.31,50.83,1105480,0
2013-07-29,50.55,51,50.3,50.77,1301390,0
2013-07-30,51.13,51.28,50.55,51.08,1245020,0
2013-07-31,51.23,52.14,51.19,51.77,1497097,0
2013-08-01,52.13,52.8,52.07,52.48,1399405,0
2013-08-02,52.37,52.58,52.02,52.44,840985,0
2013-08-05,52.31,52.54,52.05,52.24,916158,0
2013-08-06,52.03,52.3,51.59,51.66,842517,0
2013-08-07,51.52,51.67,50.56,51.25,1060289,0
2013-08-08,51.6,52.26,51.39,52.04,873095,0
2013-08-09,52.03,52.87,52.01,52.46,1028599,0
2013-08-12,52.1,52.98,52.02,52.28,1136739,0
2013-08-13,52.37,53.72,51.9,53.52,1365929,0
2013-08-14,53.43,53.54,52.98,53.08,1323441,0
2013-08-15,52.45,52.46,51.28,51.97,1261694,0
2013-08-16,51.78,52.28,51.39,51.51,1253590,0
2013-08-19,51.49,52,51.07,51.25,1262272,0
2013-08-20,51.25,51.98,50.92,51.32,1024700,0
2013-08-21,51.21,51.69,51,51.1,1528627,0
2013-08-22,51.19,52.2,51.16,51.96,703305,0
2013-08-23,52.28,52.39,51.53,51.57,919398,0
2013-08-26,51.52,52.23,51.43,51.7,655093,0
2013-08-27,51.09,51.15,50.14,50.17,873939,0
2013-08-28,50.12,50.67,50.03,50.32,647263,0
2013-08-29,50.17,51.18,50.02,50.85,743321,0
2013-08-30,51.23,51.33,50.36,50.52,870478,0
2013-09-03,51,51.47,50.51,50.85,567414,0
2013-09-04,50.93,51.23,50.27,51.15,704803,0
2013-09-05,51.08,51.42,50.79,50.86,559807,0
2013-09-06,50.97,51.31,50.29,51.06,882501,0
2013-09-09,51.26,52.25,51.1,52.19,1006519,0
2013-09-10,52.42,52.84,52.1,52.84,761072,0
2013-09-11,52.76,53.91,52.71,53.47,1600613,0
2013-09-12,53.35,53.54,52.76,52.85,658377,0
2013-09-13,52.77,52.79,51.73,52.43,978926,0
2013-09-16,52.99,53.23,52.64,53.02,968698,0
2013-09-17,53.11,53.2,52.42,52.57,854026,0
2013-09-18,52.72,53.7,52.57,53.58,948307,0
2013-09-19,53.98,54.38,53.36,53.59,1165889,0
2013-09-20,53.82,54,53.04,53.22,1402947,0
2013-09-23,53.3,53.41,52,52.93,3065016,0
2013-09-24,47.75,47.91,46.21,46.73,13416541,0
2013-09-25,46.88,47.29,46.49,46.89,4148771,0
2013-09-26,46.99,47.18,46.2,46.62,2962146,0
2013-09-27,46.37,46.49,45.85,45.95,1802912,0
2013-09-30,45.55,46.25,45.33,46.14,2435631,0
2013-10-01,46.14,46.45,45.63,45.74,2202419,0
2013-10-02,45.33,45.77,45.09,45.27,2479980,0
2013-10-03,45.24,45.35,44.31,44.91,3211632,0
2013-10-04,44.92,45.3,44.71,45.05,1088361,0
2013-10-07,44.61,45.71,44.53,45.45,1981741,0
2013-10-08,44.97,45.13,43.05,43.3,3865227,0
2013-10-09,43.48,43.75,42.89,43.1,2533100,0
2013-10-10,43.01,43.4,42.35,42.87,3420289,0
2013-10-11,42.9,43.25,42.67,42.82,2383336,0
2013-10-14,42.62,42.95,41.89,42.84,2349558,0
2013-10-15,42.73,43.12,42.19,42.61,3957359,0
2013-10-16,42.87,43.62,42.67,43.6,3169782,0
2013-10-17,43.25,43.67,43.05,43.53,2014082,0
2013-10-18,43.6,43.75,43.28,43.29,2235722,0
2013-10-21,43.31,43.74,42.5,42.59,2261897,0
2013-10-22,42.91,43.18,42.34,42.91,2424404,0
2013-10-23,42.73,42.89,42.14,42.35,1540289,0
2013-10-24,42.43,43.86,42.35,43.75,2471837,0
2013-10-25,43.87,44.04,43.24,43.4,2247729,0
2013-10-28,43.36,43.62,42.96,43.59,1454115,0
2013-10-29,43.96,44.49,43.77,44.07,1248350,0
2013-10-30,44.04,44.12,43.26,43.39,1297287,0
2013-10-31,43.37,43.82,43.22,43.27,1212804,0
2013-11-01,43.48,43.61,42.92,43.23,1358945,0
2013-11-04,43.29,43.65,43.02,43.1,1682909,0
2013-11-05,42.8,43.01,42.42,42.93,1264514,0
2013-11-06,43.06,44.49,42.99,44.07,2017550,0
2013-11-07,44.14,44.39,43.14,43.2,1381485,0
2013-11-08,43.29,43.47,43.05,43.32,1057754,0
2013-11-11,43.35,44.32,43.25,44.27,1473413,0
2013-11-12,44.26,44.97,44.21,44.6,1991231,0
2013-11-13,45.67,46.58,45.4,46.37,5465865,0
2013-11-14,46.49,46.71,45.98,46.32,2627164,0
2013-11-15,46.39,47.66,46.3,47.1,3614275,0
2013-11-18,47.26,47.27,46.49,46.56,2203597,0
2013-11-19,46.5,46.75,46.1,46.42,1494478,0
2013-11-20,46.56,47,46.48,46.53,1382213,0
2013-11-21,46.63,47.19,46.63,47.11,1355802,0
2013-11-22,47.11,47.34,46.82,47.11,1528420,0
2013-11-25,47.3,47.34,46.5,46.87,638233,0
2013-11-26,46.77,46.97,46.5,46.54,1054820,0
2013-11-27,46.64,46.94,46.54,46.9,852899,0
2013-11-29,46.88,47.21,46.79,46.85,524188,0
2013-12-02,46.84,46.92,46.12,46.18,1400722,0
2013-12-03,45.96,46.11,45.45,45.93,1685947,0
2013-12-04,45.63,46.84,45.54,46.66,1425565,0
2013-12-05,47.15,47.17,46.42,46.67,1570541,0
2013-12-06,46.93,47.05,46.46,46.77,1644410,0
2013-12-09,47.03,47.55,46.91,47.47,2324760,0
2013-12-10,47.29,47.49,46.67,46.69,1479159,0
2013-12-11,47.12,47.12,46.07,46.15,1167613,0
2013-12-12,46.07,47.03,46.05,46.35,2219060,0
2013-12-13,46.55,47.01,46.34,46.77,1508732,0
2013-12-16,47.1,47.85,46.7,47.54,2465327,0
2013-12-17,47.71,48.36,47.44,48.22,2506687,0
2013-12-18,48.2,48.94,47.81,48.91,1989531,0
2013-12-19,48.82,49.48,48.71,49,2980645,0
2013-12-20,56.42,58.71,55.23,56.1,15279775,0
2013-12-23,56.1,56.98,55.63,56.07,3183698,0
2013-12-24,55.86,56.23,55.62,55.98,866024,0
2013-12-26,56,56.15,55.16,55.87,1610470,0
2013-12-27,55.95,56.65,55.88,56.24,1116610,0
2013-12-30,56.24,56.26,55.66,56.07,1127018,0
2013-12-31,56.18,56.61,55.75,56.04,1596920,0
2014-01-02,55.95,56,55.39,55.83,1122485,0
2014-01-03,55.9,56.24,55.45,55.78,1103504,0
2014-01-06,56.25,56.71,55.93,56.34,2028196,0
2014-01-07,56.61,57.6,56.4,57.42,1834072,0
2014-01-08,57.23,57.39,56.75,56.99,1686573,0
2014-01-09,57.21,57.97,56.93,57.29,1719791,0
2014-01-10,57.56,57.64,56.16,56.81,1470774,0
2014-01-13,58.69,59.71,57.4,57.56,3155973,0
2014-01-14,57.7,59.42,57.59,59.38,2203347,0
2014-01-15,59.67,59.94,59.17,59.19,1865044,0
2014-01-16,59,59.18,58.72,59.06,972620,0
2014-01-17,59.19,59.27,58.21,58.59,1019431,0
2014-01-21,59.08,59.62,58.69,59.14,1553888,0
2014-01-22,60.03,60.19,58.86,58.92,1974136,0
2014-01-23,58.3,58.34,57.57,58.12,1374196,0
2014-01-24,57.68,57.82,56.69,56.73,1600156,0
2014-01-27,56.69,57.16,55.81,55.82,2590796,0
2014-01-28,56.05,57.42,56.05,57.23,1979851,0
2014-01-29,56.49,56.8,54.9,55.55,2299162,0
2014-01-30,56.26,57.18,55.9,57.12,2188525,0
2014-01-31,56.33,57.01,56.22,56.5,1510114,0
2014-02-03,56.6,57.13,54.51,54.7,1554594,0
2014-02-04,54.92,55.29,54.55,54.86,1316481,0
2014-02-05,54.55,54.89,54.05,54.71,866852,0
2014-02-06,54.97,55.59,54.91,55.54,838003,0
2014-02-07,56.46,57.02,56.16,56.99,1254502,0
2014-02-10,56.82,56.88,56,56.67,1114423,0
2014-02-11,56.52,57.63,56.52,57.48,1204312,0
2014-02-12,57.42,58.54,57.24,57.69,1975227,0
2014-02-13,57.18,58.45,56.98,58.43,1626008,0
2014-02-14,58.43,58.65,57.74,58.32,1002563,0
2014-02-18,58.32,58.83,57.79,58.08,861662,0
2014-02-19,58.72,59.29,58.08,58.63,1737110,0
2014-02-20,58.81,59.36,58.32,59.3,809116,0
2014-02-21,59.45,59.45,58.1,58.69,1350743,0
2014-02-24,58.71,59.18,58.7,58.89,1070976,0
2014-02-25,58.89,59.61,58.62,58.97,1013308,0
2014-02-26,59.08,59.98,58.84,59.75,1032970,0
2014-02-27,59.74,60,59.11,59.93,1093447,0
2014-02-28,60,60,58.43,58.99,1487895,0
2014-03-03,58.1,58.62,57.63,58.28,878803,0
2014-03-04,59.16,60.7,59.16,60.49,1469903,0
2014-03-05,60.48,60.81,60.26,60.55,1022179,0
2014-03-06,60.81,61.45,60.45,60.86,1348032,0
2014-03-07,61.03,61.15,59.85,60.52,1228424,0
2014-03-10,60.36,60.6,59.08,59.51,953238,0
2014-03-11,60.01,60.03,58.45,58.67,1038639,0
2014-03-12,58.45,59.11,57.92,59.1,924866,0
2014-03-13,59.34,59.34,56.85,57.41,1569509,0
2014-03-14,57.45,58.18,57.25,57.62,1005437,0
2014-03-17,57.96,59.22,57.86,58.63,980445,0
2014-03-18,58.6,59.08,58.37,58.81,1890724,0
2014-03-19,59.06,59.34,58.1,58.24,1848657,0
2014-03-20,58.19,58.72,57.5,58.47,2047259,0
2014-03-21,58.98,59.04,57.38,57.4,2001032,0
2014-03-24,57.57,58.61,56.39,57.09,1841635,0
2014-03-25,57.58,58.73,56.93,57.31,1359781,0
2014-03-26,57.72,58.57,55.92,55.98,2666600,0
2014-03-27,55.94,56.65,54.8,56.13,3002533,0
2014-03-28,55.34,55.35,51.8,52.23,7074943,0
2014-03-31,52.25,53.67,52.15,52.98,5110778,0
2014-04-01,53.21,53.93,53.16,53.71,3373563,0
2014-04-02,53.67,53.79,53.01,53.11,2481250,0
2014-04-03,53.14,53.28,51.23,51.34,2135064,0
2014-04-04,51.78,51.81,49.82,50.46,3010588,0
2014-04-07,50.28,50.9,49.49,49.85,2744833,0
2014-04-08,49.91,50.55,49.42,50.01,2175903,0
2014-04-09,50.26,52.12,50.21,52.06,2602764,0
2014-04-10,51.87,52,49.77,50.02,2480794,0
2014-04-11,49.52,50.01,49.16,49.36,2278601,0
2014-04-14,49.77,50.47,49.27,49.83,2115522,0
2014-04-15,49.9,50.41,48.89,50.1,1621158,0
2014-04-16,50.5,50.82,49.67,50.62,1556552,0
2014-04-17,50.4,50.81,49.8,50.55,2074271,0
2014-04-21,50.85,51.22,50.43,50.93,2074255,0
2014-04-22,50.94,51.23,50.54,50.9,1446487,0
2014-04-23,50.67,50.68,49.9,50.05,1290710,0
2014-04-24,50.48,50.67,49.45,49.63,1587783,0
2014-04-25,49.57,49.61,48.11,48.37,2653606,0
2014-04-28,48.72,48.94,47.45,48.19,1633889,0
2014-04-29,48.35,48.79,47.83,48.53,1301479,0
2014-04-30,48.33,48.82,47.9,48.65,1325130,0
2014-05-01,48.59,49.73,48.53,48.75,1059067,0
2014-05-02,48.87,49.29,48.5,48.57,1010912,0
2014-05-05,48.23,49.52,48.08,49.42,1631051,0
2014-05-06,49.33,49.56,48.85,48.86,1408047,0
2014-05-07,48.83,48.99,48.1,48.76,1379977,0
2014-05-08,48.55,49.4,48.08,48.33,1148787,0
2014-05-09,48.3,48.77,47.72,48.74,793370,0
2014-05-12,48.98,50.04,48.71,50,874030,0
2014-05-13,50.04,50.1,49.19,49.31,1767557,0
2014-05-14,49.2,49.64,49.06,49.39,1145016,0
2014-05-15,49.35,49.62,48.75,49.48,1523505,0
2014-05-16,49.72,50.26,49.29,50.02,1514924,0
2014-05-19,49.8,50.36,49.76,50.11,800646,0
2014-05-20,50.14,50.32,49.41,49.73,1300039,0
2014-05-21,49.81,50.39,49.46,50.11,1190083,0
2014-05-22,50.06,50.77,49.91,50.46,1126436,0
2014-05-23,50.33,50.78,50.21,50.69,677279,0
2014-05-27,50.76,51.29,50.68,50.81,887967,0
2014-05-28,50.82,50.82,49.79,50,1568025,0
2014-05-29,50.13,50.6,50.08,50.54,714171,0
2014-05-30,50.58,50.58,49.8,50.12,1026195,0
2014-06-02,50.19,50.25,49.69,50.05,715210,0
2014-06-03,49.81,50.14,49.73,49.99,746954,0
2014-06-04,49.75,50.2,49.6,49.71,906656,0
2014-06-05,49.79,50.52,49.59,50.31,722349,0
2014-06-06,50.6,51,50.57,50.85,783693,0
2014-06-09,51.06,51.86,50.85,51.43,1191800,0
2014-06-10,51.16,51.58,50.98,51.33,950433,0
2014-06-11,51.09,51.58,51,51.47,1137991,0
2014-06-12,51.45,51.6,50.44,50.49,1033184,0
2014-06-13,50.75,51.93,50.41,51.92,1776873,0
2014-06-16,51.76,52.17,51.46,52.14,1382072,0
2014-06-17,52.01,52.73,51.88,52.43,2219261,0
2014-06-18,53.05,53.22,52.16,53.1,3281636,0
2014-06-19,55.43,57.35,54.02,55.11,7360179,0
2014-06-20,55.12,55.13,53.92,55.08,4341671,0
2014-06-23,54.88,55.07,54.38,55.01,1932047,0
2014-06-24,54.81,55.13,54.5,54.75,1595126,0
2014-06-25,54.62,55.46,54.51,55.41,1479293,0
2014-06-26,55.37,55.75,55.03,55.33,1144673,0
2014-06-27,55.17,55.33,54.89,55.16,1223277,0
2014-06-30,55.29,55.5,54.93,55.27,1362637,0
2014-07-01,55.44,56.26,55.27,56.17,2064118,0
2014-07-02,56.13,56.66,55.94,56.13,1186700,0
2014-07-03,56.15,56.37,55.88,56.1,827862,0
2014-07-07,55.95,56.07,55.57,55.73,1541530,0
2014-07-08,55.55,55.6,54.22,54.48,1760767,0
2014-07-09,54.54,55.06,54.44,54.93,929345,0
2014-07-10,54.09,55.24,53.76,54.78,1090730,0
2014-07-11,54.71,54.88,54.11,54.73,813732,0
2014-07-14,55.03,55.4,54.96,55.22,845917,0
2014-07-15,55.06,55.41,54.23,54.39,1183696,0
2014-07-16,54.84,55.3,54.62,54.84,986033,0
2014-07-17,54.48,55.07,53.85,53.93,997216,0
2014-07-18,54.18,54.9,53.94,54.86,821309,0
2014-07-21,54.46,54.84,54.07,54.26,714030,0
2014-07-22,54.72,55.71,54.72,55.68,1174673,0
2014-07-23,55.7,56,55.21,55.88,1434328,0
2014-07-24,56,56.45,55.72,56.38,1409585,0
2014-07-25,55.99,56.7,55.96,56.68,1081100,0
2014-07-28,56.4,56.91,56,56.7,1178350,0
2014-07-29,56.75,56.98,56.12,56.15,922722,0
2014-07-30,56.75,58.34,56.68,58.29,1659430,0
2014-07-31,57.78,58.31,57.63,58.12,2508716,0
2014-08-01,58.43,59.14,57.84,58.39,2157944,0
2014-08-04,58.36,58.73,58.02,58.61,807809,0
2014-08-05,58.2,58.84,58.03,58.44,977027,0
2014-08-06,58,58.73,57.82,58.28,799356,0
2014-08-07,58.68,58.7,58.12,58.38,765855,0
2014-08-08,58.43,59.02,58.23,58.81,891708,0
2014-08-11,59.2,59.4,58.85,59.17,591872,0
2014-08-12,59.21,59.36,58.89,59.26,840128,0
2014-08-13,59.43,59.82,59.31,59.78,391690,0
2014-08-14,59.89,59.94,59.51,59.83,683589,0
2014-08-15,60,60.39,59.27,59.85,1041419,0
2014-08-18,60.25,60.99,60.12,60.97,981408,0
2014-08-19,60.96,62.69,60.86,62.54,1997641,0
2014-08-20,62.29,62.39,61.53,61.68,1280285,0
2014-08-21,61.77,62.12,61.47,61.57,931462,0
2014-08-22,61.64,62.58,61.28,62.11,1509687,0
2014-08-25,62.38,62.4,61.22,61.35,992809,0
2014-08-26,61.49,62.19,61.36,62.03,768452,0
2014-08-27,62.04,62.11,60.93,61.07,1033092,0
2014-08-28,60.72,60.88,59.81,60.65,1372386,0
2014-08-29,60.93,61.44,60.41,60.92,1199027,0
2014-09-02,61.12,61.43,60.8,61.3,925319,0
2014-09-03,61.66,61.84,61.41,61.52,852258,0
2014-09-04,61.55,61.74,60.98,61.2,846649,0
2014-09-05,61.18,61.37,60.75,61.07,1078842,0
2014-09-08,61.19,61.98,60.92,61.39,851325,0
2014-09-09,61.48,61.48,60.73,60.81,776657,0
2014-09-10,61.21,61.53,60.64,61.29,687587,0
2014-09-11,61.06,61.8,60.72,61.68,999216,0
2014-09-12,61.48,61.52,60.44,60.53,1548873,0
2014-09-15,60.57,60.7,59.31,59.69,1120802,0
2014-09-16,59.55,60.75,59.15,60.73,1080777,0
2014-09-17,60.61,61.53,60.28,61.08,1021338,0
2014-09-18,61.13,61.4,60.45,60.66,2245504,0
2014-09-19,59.7,59.91,55.62,57.93,11974979,0
2014-09-22,57.85,57.96,56.3,56.67,2202708,0
2014-09-23,56.5,56.88,56.21,56.33,1828596,0
2014-09-24,56.29,57.08,56.01,56.9,1313401,0
2014-09-25,56.71,56.98,55.75,55.86,1141396,0
2014-09-26,56.06,56.08,55.16,55.44,1735977,0
2014-09-29,55.01,55.68,54.85,55.49,1402563,0
2014-09-30,55.52,56.44,55.36,56.15,1816896,0
2014-10-01,56.56,57,56.11,56.47,3654396,0
2014-10-02,56.9,57.45,56.23,57.38,4828996,0
2014-10-03,57.6,59.23,57.6,58.14,3117524,0
2014-10-06,58.32,59.31,57.76,58.14,1794570,0
2014-10-07,57.57,57.57,56.57,56.68,2090781,0
2014-10-08,56.75,58.63,56.38,58.56,2031175,0
2014-10-09,58.41,59.23,57.89,58.05,2394790,0
2014-10-10,57.91,58.58,55.44,55.5,3126227,0
2014-10-13,55.43,55.67,54.19,54.22,2111156,0
2014-10-14,54.5,54.93,54.09,54.31,1740640,0
2014-10-15,53.38,55.13,52.53,54.87,2732082,0
2014-10-16,53.79,55.82,53.73,54.93,1978224,0
2014-10-17,55.41,56.55,55.34,55.69,1669875,0
2014-10-20,55.24,56.42,54.94,56.34,1410849,0
2014-10-21,56.59,57.5,56.35,57.13,1434543,0
2014-10-22,56.65,56.77,54.71,54.8,2586788,0
2014-10-23,55.28,56,55.15,55.51,1619437,0
2014-10-24,55.77,56.19,55.2,56.02,1490000,0
2014-10-27,55.9,56.38,55.63,56.17,1096207,0
2014-10-28,56.37,57.39,56.24,57.37,1155928,0
2014-10-29,57.31,57.67,56.65,56.85,1111978,0
2014-10-30,56.75,58.43,56.73,58.25,1835648,0
2014-10-31,59.02,59.24,58.74,58.92,1522280,0
2014-11-03,58.93,59.56,58.66,59.15,1763150,0
2014-11-04,58.85,59.37,58.73,59.15,1683354,0
2014-11-05,59.52,59.61,58.99,59.59,1282218,0
2014-11-06,59.68,60.85,59.58,60.74,1714258,0
2014-11-07,60.84,61.3,60.52,61.3,1756875,0
2014-11-10,61.31,61.57,61,61.41,1531530,0
2014-11-11,61.56,61.6,60.8,61.3,1548727,0
2014-11-12,61.14,61.66,61.07,61.41,1221820,0
2014-11-13,61.43,61.99,60.77,61.13,1562900,0
2014-11-14,61.09,62.47,61.05,62.36,1918342,0
2014-11-17,62.14,63.33,61.94,63,2740804,0
2014-11-18,63.03,63.62,63,63.22,1595686,0
2014-11-19,63.09,63.09,62.04,62.94,1391559,0
2014-11-20,62.39,63.14,62.06,62.79,1065153,0
2014-11-21,63.54,63.69,61.85,62.25,1804481,0
2014-11-24,62.27,62.54,61.99,62.34,1014690,0
2014-11-25,62.34,62.66,61.89,62,1132006,0
2014-11-26,62.1,62.21,61.76,62.1,803566,0
2014-11-28,62.2,62.77,61.9,62.15,723049,0
2014-12-01,62,62.51,61.48,61.51,1285683,0
2014-12-02,61.77,62.16,61.14,61.43,1438298,0
2014-12-03,61.37,62.54,61.37,62.14,1220665,0
2014-12-04,62.12,62.32,61.58,61.68,1789686,0
2014-12-05,61.72,61.9,61.33,61.68,1178532,0
2014-12-08,60.51,61.4,59.96,60.06,2145455,0
2014-12-09,59.26,59.75,58.75,59.1,2860286,0
2014-12-10,59.09,59.48,58.6,58.7,2171694,0
2014-12-11,58.84,59.59,58.28,58.42,1749462,0
2014-12-12,58.16,58.89,57.87,57.87,1812958,0
2014-12-15,58.31,59.3,58.19,58.95,2608672,0
2014-12-16,58.53,59.55,58,58.23,2617700,0
2014-12-17,58.55,59.8,58.1,59.48,2012763,0
2014-12-18,60.71,61.75,60.34,61.5,4556665,0
2014-12-19,67.38,70.13,67,68.04,10486963,0
2014-12-22,68.15,69.31,68.11,68.89,2453405,0
2014-12-23,69.46,70.66,69.26,70.45,1900339,0
2014-12-24,70.47,71.75,70.46,70.92,911870,0
2014-12-26,70.93,71.77,70.53,71.09,898444,0
2014-12-29,70.94,71.07,69.85,70.29,1357826,0
2014-12-30,70.11,70.78,69.35,69.48,1195992,0
2014-12-31,69.53,69.98,69.06,69.14,1177809,0
2015-01-02,69.44,69.81,68.33,68.99,1131609,0
2015-01-05,68.65,68.8,67.78,68.09,1410516,0
2015-01-06,68.54,69.31,66.67,67.5,2679836,0
2015-01-07,67.99,68.85,67.65,68.8,1840676,0
2015-01-08,69.16,70.28,68.67,69.03,2634863,0
2015-01-09,69.18,69.42,68.52,68.74,2013744,0
2015-01-12,69.02,69.25,67.44,67.62,1482199,0
2015-01-13,68,69.04,66.85,67.44,1460203,0
2015-01-14,65.44,66.6,64.89,66.38,2052154,0
2015-01-15,66.79,66.83,64.3,64.37,2136157,0
2015-01-16,64.28,65.35,64.28,65.19,2074963,0
2015-01-20,65.42,65.7,64.48,65.15,1399353,0
2015-01-21,64.74,65.35,64.2,64.79,1242643,0
2015-01-22,64.93,66.12,64.01,65.92,1095716,0
2015-01-23,66,66.72,65.82,66.06,1265302,0
2015-01-26,66,66.51,65.35,66.27,831929,0
2015-01-27,65.26,65.91,64.3,65.08,1181942,0
2015-01-28,65.79,65.8,64.4,64.66,1535445,0
2015-01-29,64.64,65.79,64,65.75,1622901,0
2015-01-30,65.02,65.67,63.68,63.79,1460755,0
2015-02-02,64.03,64.29,62.43,64.24,1194565,0
2015-02-03,64.48,65,63.8,64.99,1222475,0
2015-02-04,64.74,65.34,64.38,64.79,1310871,0
2015-02-05,64.96,65.48,64.55,65.31,795274,0
2015-02-06,65.38,65.8,64.76,64.97,1201735,0
2015-02-09,64.61,65.53,64.54,64.9,1435479,0
2015-02-10,65.38,65.94,65.16,65.74,834167,0
2015-02-11,65.75,67.64,65.6,67.35,1727450,0
2015-02-12,67.79,68.51,67.35,67.9,1807163,0
2015-02-13,68.06,68.64,67.76,68.47,897805,0
2015-02-17,68.35,68.77,67.86,68.6,1231629,0
2015-02-18,68.62,69.48,68.16,69.23,1205152,0
2015-02-19,69.19,69.89,68.9,69.47,1060293,0
2015-02-20,69.3,70.53,69.1,70.46,1169014,0
2015-02-23,70.27,70.46,68.41,68.54,1129050,0
2015-02-24,68.39,69.05,67.89,68.89,894356,0
2015-02-25,68.88,70.05,68.55,69.76,1227664,0
2015-02-26,70.04,70.55,68.89,69.4,1186814,0
2015-02-27,69.29,69.78,69.05,69.12,792733,0
2015-03-02,69,69.71,68.51,69.66,673500,0
2015-03-03,69.25,69.37,68.29,68.5,787800,0
2015-03-04,68.14,68.14,66.96,67.19,2078600,0
2015-03-05,67.45,68.06,67.2,67.98,1080500,0
2015-03-06,67.78,68.17,66.4,66.58,795400,0
2015-03-09,66.67,67.14,66.43,66.83,676500,0
2015-03-10,66.06,66.16,65.13,65.13,970200,0
2015-03-11,65.03,65.72,65,65.12,713500,0
2015-03-12,65.13,66.4,65.01,66.34,970000,0
2015-03-13,66.27,66.83,65.68,66.83,576000,0
2015-03-16,66.26,67.32,66.08,67.3,810400,0
2015-03-17,67.01,67.46,66.78,67.09,820200,0
2015-03-18,66.85,67.5,65.72,67.07,1233400,0
2015-03-19,67.23,69.5,66.96,69.18,1905200,0
2015-03-20,69.65,69.97,69.27,69.5,2113800,0
2015-03-23,69.79,69.94,69.03,69.47,1213600,0
2015-03-24,69.67,70.53,69.39,69.4,1649200,0
2015-03-25,69.37,69.39,66.81,68.45,4159400,0
2015-03-26,72.72,76.7,72.28,75.36,10824600,0
2015-03-27,75,76.6,74.61,76.52,2785100,0
2015-03-30,77,77.82,76.31,76.69,1840300,0
2015-03-31,76.13,76.56,75.75,75.75,1873616,0
2015-04-01,75.54,75.92,74.67,75.39,2059100,0
2015-04-02,75.2,75.45,74.65,75.1,1066100,0
2015-04-06,74.81,75.83,74.33,75.37,1114300,0
2015-04-07,75.55,76.11,75.23,75.38,726784,0
2015-04-08,75.31,75.81,74.87,75.04,1086400,0
2015-04-09,75.12,75.56,74.36,75.48,1049737,0
2015-04-10,75.14,75.92,74.9,75.75,872900,0
2015-04-13,75.48,76.5,74.97,75.03,898700,0
2015-04-14,75.2,75.44,74.58,74.92,1046500,0
2015-04-15,75.28,76.22,75.04,75.9,1345331,0
2015-04-16,75.58,75.69,74.75,74.81,1327051,0
2015-04-17,74.16,74.28,73.34,73.93,1382900,0
2015-04-20,74.12,74.52,73.83,74.46,724037,0
2015-04-21,74.7,75.76,74.57,75.22,868875,0
2015-04-22,75.5,76.07,74.86,75.76,859577,0
2015-04-23,75.26,77.08,75.06,76.85,1066300,0
2015-04-24,76.98,77.07,76.48,76.83,768375,0
2015-04-27,76.89,77.55,76.29,76.57,1006200,0
2015-04-28,76.55,76.99,76.04,76.56,870678,0
2015-04-29,76.2,76.85,75.26,76.42,1017800,0
2015-04-30,75.81,76.46,74.92,75.26,1849200,0
2015-05-01,75.22,75.89,74.87,75.36,1232300,0
2015-05-04,75.33,75.5,74.54,74.78,1315500,0
2015-05-05,74.46,75.31,74.23,75,1529300,0
2015-05-06,75.23,75.41,74.31,74.75,701410,0
2015-05-07,74.48,75.15,74.27,74.76,722423,0
2015-05-08,75.3,76.21,75.08,75.98,703600,0
2015-05-11,75.83,76.94,75.56,76.38,1283400,0
2015-05-12,75.71,76.5,75.07,76.14,943954,0
2015-05-13,76.19,76.89,75.8,76.59,805329,0
2015-05-14,76.87,78.26,76.6,78.01,1212600,0
2015-05-15,78.1,78.4,77.24,77.77,1026670,0
2015-05-18,77.45,78.69,77.27,78.49,884093,0
2015-05-19,78.4,78.63,77.81,78.14,1189774,0
2015-05-20,78.14,78.87,78.01,78.48,534396,0
2015-05-21,78.57,78.93,77.84,78.83,816800,0
2015-05-22,78.76,79.35,78.44,78.81,626900,0
2015-05-26,78.44,78.75,77.01,77.28,1048886,0
2015-05-27,77.31,78.62,77.12,78.48,919800,0
2015-05-28,78.32,78.6,77.7,77.78,917249,0
2015-05-29,77.59,78.1,76.85,77.27,1815600,0
2015-06-01,77.56,77.67,76.26,76.74,1395159,0
2015-06-02,76.49,78,76.32,77.51,1299573,0
2015-06-03,77.87,78.23,77.38,77.83,550500,0
2015-06-04,77.31,77.78,76.77,77.03,766800,0
2015-06-05,76.9,78.2,76.32,77.9,1797800,0
2015-06-08,78.22,79.14,78,78.24,1635200,0
2015-06-09,78.38,78.47,77.13,77.37,1067751,0
2015-06-10,77.91,78.5,77.5,78.41,1740003,0
2015-06-11,78.82,78.97,78.11,78.55,897797,0
2015-06-12,78.28,78.55,77.74,78.19,895500,0
2015-06-15,77.84,78.97,77.37,78.65,1722400,0
2015-06-16,78.71,79.2,78.11,78.51,1557800,0
2015-06-17,78.74,79.33,78.03,78.26,1707100,0
2015-06-18,78.21,78.77,78.02,78.49,3580200,0
2015-06-19,79.42,81.49,78.55,79.3,4648200,0
2015-06-22,79.78,80.39,78.94,79.47,1837100,0
2015-06-23,79.78,79.78,78.77,79.62,1256788,0
2015-06-24,79.46,79.91,78.41,78.52,1058500,0
2015-06-25,79.04,79.68,78.78,79.12,1427400,0
2015-06-26,79.3,79.3,77.04,77.48,1376700,0
2015-06-29,76.7,76.72,75.4,75.45,1086700,0
2015-06-30,76.03,76.46,75.45,75.93,1213601,0
2015-07-01,76.65,77.57,76.5,77.52,1805800,0
2015-07-02,77.16,77.75,76.51,76.88,1003500,0
2015-07-06,76.32,77.22,75.81,76.62,1315300,0
2015-07-07,76.78,76.9,75.58,76.86,1196500,0
2015-07-08,76.53,76.99,75.93,75.99,867400,0
2015-07-09,77.04,77.84,76.98,77.26,977300,0
2015-07-10,78.14,78.82,77.79,78.54,1094900,0
2015-07-13,79.01,79.72,78.84,79.56,967600,0
2015-07-14,79.76,81.01,79.68,80.69,1119494,0
2015-07-15,80.69,80.74,80.01,80.1,1068186,0
2015-07-16,80.62,80.98,80.25,80.59,660800,0
2015-07-17,80.54,80.59,79,79.06,1373000,0
2015-07-20,79.3,79.62,78.67,79.19,1170400,0
2015-07-21,78.8,79.71,78.24,78.29,1118500,0
2015-07-22,78.05,79.5,77.96,79.41,920000,0
2015-07-23,79.71,80.47,79.27,79.34,535900,0
2015-07-24,79.23,79.87,78.43,78.96,683500,0
2015-07-27,78.41,78.84,77.01,77.16,970600,0
2015-07-28,77.5,78.82,76.6,78.73,1293100,0
2015-07-29,78.46,79.36,78.2,79.27,802600,0
2015-07-30,79.04,79.65,78.07,79.45,625500,0
2015-07-31,79.66,79.9,78.98,79.08,1033000,0
2015-08-03,78.97,79.11,77.76,78.29,1041030,0
2015-08-04,78.13,79.43,78.07,79.04,643200,0
2015-08-05,79.69,80.76,79.69,80.14,763300,0
2015-08-06,80.15,80.77,77.49,77.64,982766,0
2015-08-07,77.55,77.92,76.83,77.59,648500,0
2015-08-10,78.32,79.52,78.24,79.16,753600,0
2015-08-11,78.26,78.65,76.68,77.41,999459,0
2015-08-12,76.69,77.29,74.82,77.05,1470700,0
2015-08-13,77.22,77.65,76.61,76.97,937000,0
2015-08-14,76.86,78.47,76.76,78.32,630300,0
2015-08-17,77.8,79,77.57,78.78,520000,0
2015-08-18,78.9,79.59,78.53,78.66,700600,0
2015-08-19,78.38,78.45,77.16,77.51,759500,0
2015-08-20,76.99,77.06,75.13,75.13,1356000,0
2015-08-21,74.56,75.13,72.33,72.33,1445700,0
2015-08-24,67.01,72,67.01,69.03,2421462,0
2015-08-25,71.27,71.71,68.9,68.96,1876200,0
2015-08-26,70.84,73.14,69.77,73.05,2209100,0
2015-08-27,73.83,74.37,72.82,74.2,1934500,0
2015-08-28,73.77,74.06,72.99,73.86,969200,0
2015-08-31,73.12,73.47,71.92,72.21,1720800,0
2015-09-01,70.77,71.69,69.65,70.04,2045400,0
2015-09-02,70.93,71.04,68.46,70.27,2080600,0
2015-09-03,70.58,70.83,69.43,69.68,1387300,0
2015-09-04,68.91,69.53,68.36,68.66,1361500,0
2015-09-08,69.79,71.12,69.37,71.02,1264700,0
2015-09-09,71.53,71.93,69.51,69.66,787000,0
2015-09-10,69.47,70.97,69.23,70.37,942029,0
2015-09-11,70.64,70.64,68.88,70.53,1859700,0
2015-09-14,70.53,70.58,69.2,69.79,1098300,0
2015-09-15,70.06,72,69.63,71.76,1376900,0
2015-09-16,71.66,71.84,70.7,70.99,1054600,0
2015-09-17,70.96,72.31,70.49,71.38,1459735,0
2015-09-18,71.41,71.78,70.02,71.06,2378100,0
2015-09-21,71.66,73.16,71.13,72.72,2952500,0
2015-09-22,71.45,73.2,70.45,72.72,3923900,0
2015-09-23,72.89,73.72,72.35,73.25,1642385,0
2015-09-24,72.91,73.3,71.75,73.16,1584487,0
2015-09-25,73.96,74.5,72.5,72.92,1281700,0
2015-09-28,72.33,72.84,70.68,70.75,1240687,0
2015-09-29,70.75,71.35,69.86,70.49,1574400,0
2015-09-30,71.29,72.21,70.68,71.88,1110900,0
2015-10-01,71.93,73.31,71.65,73.19,1444800,0
2015-10-02,72.26,73.67,71.43,73.62,1524900,0
2015-10-05,74,74.45,73.38,74.12,1172003,0
2015-10-06,74.01,74.06,72.66,72.79,1001900,0
2015-10-07,73.1,74.28,72.79,74.17,1231205,0
2015-10-08,73.73,75.16,72.85,75.14,1240400,0
2015-10-09,75.27,76.6,74.58,76.48,1292800,0
2015-10-12,76.33,76.63,75.6,75.98,860201,0
2015-10-13,75.59,76.14,74.51,74.72,915600,0
2015-10-14,74.64,75.51,74.58,75.12,1815200,0
2015-10-15,75.52,77.81,75.08,77.7,1548700,0
2015-10-16,78.24,78.28,76.81,77.62,1220000,0
2015-10-19,77.25,78.96,77.09,78.9,1873082,0
2015-10-20,78.7,78.8,77.58,78.26,1111942,0
2015-10-21,78.1,78.37,76.75,76.81,1729000,0
2015-10-22,76.53,78.12,75.85,76.97,2273500,0
2015-10-23,77.57,77.57,75.72,77.39,1683700,0
2015-10-26,77.39,78.38,76.99,77.78,1341100,0
2015-10-27,77.72,78.2,77.3,77.87,885400,0
2015-10-28,77.88,79.2,77.34,79.08,883400,0
2015-10-29,78.84,79.45,78.36,78.85,1224200,0
2015-10-30,78.86,79.79,78.52,79.11,1511300,0
2015-11-02,79.12,80.46,78.7,80.14,850167,0
2015-11-03,80.81,81.42,79.81,80.85,1559238,0
2015-11-04,81,82.59,80.99,82.55,2069104,0
2015-11-05,82.69,83,81.36,81.57,1886500,0
2015-11-06,81.4,81.69,80.51,81.02,1613800,0
2015-11-09,81.01,81.24,79.71,80.29,1086796,0
2015-11-10,80,80.94,79.68,80.8,622100,0
2015-11-11,81.54,81.84,80.56,81.46,933900,0
2015-11-12,80.64,81.4,79.79,79.81,1159800,0
2015-11-13,79.65,79.99,77.45,77.83,1381000,0
2015-11-16,78.04,79.43,77.47,79.09,2651200,0
2015-11-17,79.41,80.77,79.25,80.28,1605900,0
2015-11-18,80.5,80.72,79.42,80.53,1236400,0
2015-11-19,80.9,81.92,80.55,81.32,1043000,0
2015-11-20,81.93,82.37,81.12,82.21,1220700,0
2015-11-23,82.19,82.91,82.01,82.75,864800,0
2015-11-24,82.05,82.73,81.38,82.05,1490900,0
2015-11-25,82.15,82.95,82.13,82.52,711800,0
2015-11-27,82.38,82.71,82.1,82.5,571700,0
2015-11-30,82.67,82.72,81.18,81.41,1462700,0
2015-12-01,81.6,82.3,81.28,82.22,2051728,0
2015-12-02,82.34,82.66,81.33,81.61,1450132,0
2015-12-03,81.88,81.93,79.81,80.33,1440429,0
2015-12-04,80.67,82.11,80.48,81.89,1077700,0
2015-12-07,81.51,81.7,80.17,80.52,896700,0
2015-12-08,80.02,81.5,79.49,81,1107620,0
2015-12-09,80.64,81.2,78.83,79.05,1505100,0
2015-12-10,79.16,80.05,78.93,79.63,1645100,0
2015-12-11,78.62,79.67,78.2,78.58,1823400,0
2015-12-14,78.5,79.14,76.89,77.49,2606246,0
2015-12-15,77.83,78.56,77.67,78.06,2504800,0
2015-12-16,78.97,79.09,77.89,78.77,1904300,0
2015-12-17,78.81,79.34,77.66,78.86,3103100,0
2015-12-18,83.01,83.99,80.45,81.4,7792100,0
2015-12-21,82.23,82.46,79.15,80.44,2351800,0
2015-12-22,80.61,81.04,80.12,80.89,1261211,0
2015-12-23,81.26,82.41,80.93,82.2,930100,0
2015-12-24,82.01,82.23,81.63,81.74,343689,0
2015-12-28,81.5,82.36,81.03,82.34,1239318,0
2015-12-29,82.72,83.88,82.66,83.53,1267683,0
2015-12-30,83.56,84.44,83.39,83.65,1235929,0
2015-12-31,83.45,83.8,82.8,82.81,941294,0
2016-01-04,81.68,81.71,80.64,81.71,1854290,0
2016-01-05,81.62,82.53,81.43,81.91,1401537,0
2016-01-06,80.95,81.74,79.91,80.59,1455136,0
2016-01-07,79.37,81.31,79.01,79.49,2272340,0
2016-01-08,80.05,80.89,78.97,79.15,1856278,0
2016-01-11,79.8,80,77.49,78.28,1604763,0
2016-01-12,78.91,79.2,77.6,78.68,1423023,0
2016-01-13,79.2,79.55,76.05,76.6,1967702,0
2016-01-14,76.71,76.96,74.48,76.53,2728829,0
2016-01-15,74.36,75.23,72.74,73.57,2291112,0
2016-01-19,73.93,74.5,70.89,71.6,2646500,0
2016-01-20,70.51,71.28,68.22,70.49,2781281,0
2016-01-21,70.39,71.145,69.78,70.31,1367493,0
2016-01-22,71.33,72.82,71.29,72.46,1539150,0
2016-01-25,72.27,72.76,71.53,71.74,1759721,0
2016-01-26,70.75,71.63,69.94,70.96,2359053,0
2016-01-27,70.39,71.02,67.53,67.99,2816108,0
2016-01-28,68.34,69.04,66.4547,67.39,2283938,0
2016-01-29,68.42,70.075,68.19,70.05,2155645,0
2016-02-01,69.38,70.89,68.56,70.44,1305560,0
2016-02-02,69.86,69.86,67.58,67.83,1713169,0
2016-02-03,68.45,68.87,66.21,67.7,1792262,0
2016-02-04,68.06,69.8,67.99,68.62,1579263,0
2016-02-05,67.55,67.58,62.91,63.14,3254200,0
2016-02-08,61.97,62.5,59.59,60.93,3330984,0
2016-02-09,60.42,62.87,60.03,61.6,2104108,0
2016-02-10,62.36,65.6,62.32,63.54,2473012,0
2016-02-11,62.4,63.24,60.975,61.97,2572236,0
2016-02-12,62.85,64.68,62.85,64.11,1795144,0
2016-02-16,65.21,65.21,63.01,63.84,1505168,0
2016-02-17,64.59,67.32,64.59,66.34,2161731,0
2016-02-18,67.3,67.71,65.27,65.35,1862291,0
2016-02-19,65.08,66.15,64.32,65.9,1764763,0
2016-02-22,66.53,67,65.45,66.11,1366678,0
2016-02-23,66.03,66.14,64.38,65.3,1290676,0
2016-02-24,64.78,65.54,63.655,65.36,1501886,0
2016-02-25,66.08,67.72,65.83,67.68,1975567,0
2016-02-26,68.18,68.86,67.57,67.98,2215781,0
2016-02-29,67.64,67.75,65.35,65.35,1973858,0
2016-03-01,66.25,68.4035,65.43,68.39,1829320,0
2016-03-02,68.02,68.3,67.3501,68.28,753897,0
2016-03-03,68.2,68.7,67.33,68.67,891302,0
2016-03-04,68.87,69.2,67.41,67.58,1520155,0
2016-03-07,66.91,66.9827,65.68,66.93,1703367,0
2016-03-08,66.67,68.86,66.44,68.28,2346113,0
2016-03-09,68.81,69.9,68.63,69.9,1905918,0
2016-03-10,69.94,70.83,68.89,70.06,2125613,0
2016-03-11,70.87,72.13,70.53,71.8,1596030,0
2016-03-14,71.46,72.355,71.44,72.12,1061237,0
2016-03-15,71.59,71.96,71.17,71.55,758851,0
2016-03-16,71.58,73.12,71.48,72.86,1277088,0
2016-03-17,72.52,73.0887,71.84,72.74,1061852,0
2016-03-18,73.04,74.61,72.68,74.09,1892817,0
2016-03-21,74.55,75.02,74.23,74.9,1927827,0
2016-03-22,74.73,76.19,74.45,75.71,3347829,0
2016-03-23,74.09,74.76,71.68,72.54,3606267,0
2016-03-24,72.63,73.31,71.71,73.24,1950838,0
2016-03-28,73.59,73.9099,72.45,73.49,1442275,0
2016-03-29,73.16,73.74,72.38,73.49,1370974,0
2016-03-30,73.86,74.68,73.53,74.04,1133763,0
2016-03-31,74.11,74.67,73.81,74.51,1114993,0
2016-04-01,73.99,75.59,73.7,75.52,1676312,0
2016-04-04,75.54,76.2,75.07,75.28,1740045,0
2016-04-05,74.54,75.03,73.765,74.06,1450771,0
2016-04-06,74.01,74.91,73.7,74.75,904931,0
2016-04-07,74.36,74.85,73.38,73.62,1415951,0
2016-04-08,74.12,74.7,73.57,73.8,733427,0
2016-04-11,73.96,74.91,72.82,72.84,926075,0
2016-04-12,72.94,73,71.6,72.61,1070663,0
2016-04-13,72.97,74.15,72.7,74.05,1060152,0
2016-04-14,75.05,75.74,73.72,74.45,1252863,0
2016-04-15,74.36,74.75,73.48,74.66,1274168,0
2016-04-18,74.18,75.69,74.06,75.45,1066450,0
2016-04-19,75.25,75.25,73.82,75.04,1443984,0
2016-04-20,75.21,76.39,74.77,76.06,1666575,0
2016-04-21,76,76.485,75.17,76.13,1361019,0
2016-04-22,75.57,75.74,74.26,74.85,1590249,0
2016-04-25,74.64,74.99,74.18,74.47,778833,0
2016-04-26,74.63,74.67,73.74,74.49,891742,0
2016-04-27,74.03,74.94,73.67,74.41,1164787,0
2016-04-28,74.2,74.89,73.43,73.64,1108031,0
2016-04-29,73.18,73.72,72.34,73.37,989117,0
2016-05-02,73.45,74.55,73.21,74.32,1074617,0
2016-05-03,73.86,74.39,72.25,72.35,997898,0
2016-05-04,71.95,72.15,71.02,71.45,1766600,0
2016-05-05,71.8,72.153,71.16,71.57,1204206,0
2016-05-06,71.07,71.87,70.07,71.73,1420813,0
2016-05-09,71.73,72.78,71.63,71.74,651924,0
2016-05-10,71.86,73.13,71.56,73.09,533171,0
2016-05-11,72.89,73.775,72.12,72.15,731425,0
2016-05-12,72.67,72.75,71.5,71.93,987673,0
2016-05-13,72,72.3599,71.59,72.06,1221569,0
2016-05-16,72.06,73.51,71.845,72.92,929719,0
2016-05-17,72.86,73.71,72.34,72.44,1068621,0
2016-05-18,72.45,73.48,72.14,73,783564,0
2016-05-19,72.8,73.29,72.01,72.44,786911,0
2016-05-20,72.77,73.45,72.7,73.17,810508,0
2016-05-23,74.2,75,74.05,74.8,1320121,0
2016-05-24,75,76.48,74.929,76.41,1298144,0
2016-05-25,76.56,76.95,76.1,76.7,1149000,0
2016-05-26,76.62,76.99,75.96,76.22,675475,0
2016-05-27,76.06,76.56,75.75,76.52,526084,0
2016-05-31,76.6,77.56,76.17,77.46,1359807,0
2016-06-01,77.34,77.59,76.71,77.41,1838684,0
2016-06-02,77.36,78.2399,77.277,78.23,901386,0
2016-06-03,77.94,78.32,77,78.2,971127,0
2016-06-06,78.21,78.45,77.722,78.13,971378,0
2016-06-07,78.18,78.91,77.76,78.87,930074,0
2016-06-08,78.96,79.42,78.79,79.06,811149,0
2016-06-09,78.64,78.929,78.03,78.23,1367988,0
2016-06-10,77.57,77.7923,76.68,76.92,1108934,0
2016-06-13,76.54,77.73,76.33,76.9,1162194,0
2016-06-14,76.6,77.37,76.41,77.17,1004638,0
2016-06-15,77.25,77.67,76.9125,76.99,901953,0
2016-06-16,76.35,77.13,75.47,76.97,1448243,0
2016-06-17,77,77.42,76.28,77.3,1978226,0
2016-06-20,78.05,79.46,77.99,78.88,1891483,0
2016-06-21,79.56,81,79.555,80.39,2006950,0
2016-06-22,80.57,81.81,79.7,79.75,2697678,0
2016-06-23,75.35,78.55,74.76,78.39,6054835,0
2016-06-24,75.44,76.88,73.55,73.62,2960966,0
2016-06-27,72.76,72.93,70.09,70.14,3081763,0
2016-06-28,71.34,72.1375,70.82,71.48,2118578,0
2016-06-29,71.71,73.16,71.59,72.93,2071792,0
2016-06-30,73.12,73.28,72.32,72.6,1850996,0
2016-07-01,72.55,73.2,71.645,71.99,1894476,0
2016-07-05,71.57,71.87,71.06,71.29,1577676,0
2016-07-06,71.04,72.367,70.73,72.18,1617567,0
2016-07-07,71.19,71.83,71.04,71.42,1296237,0
2016-07-08,72.05,72.92,71.91,72.69,1402524,0
2016-07-11,73.08,73.71,72.62,72.64,1278999,0
2016-07-12,73.08,74.34,73,73.91,1974358,0
2016-07-13,74,74.38,73.32,73.66,2053656,0
2016-07-14,74.38,74.45,73.455,73.49,1470971,0
2016-07-15,73.73,73.97,72.7,72.83,1272232,0
2016-07-18,72.71,73.19,72.58,72.8,1200422,0
2016-07-19,72.83,73.25,72.15,72.36,1151487,0
2016-07-20,72.73,73.925,72.49,73.52,978463,0
2016-07-21,73.38,73.61,71.94,72.3,1514659,0
2016-07-22,72.22,73.71,72.22,73.47,1416983,0
2016-07-25,73.46,73.99,73.1,73.54,1506969,0
2016-07-26,73.41,75.145,73.41,75.05,1732352,0
2016-07-27,75.27,75.34,73.51,73.64,1192977,0
2016-07-28,73.96,74.5,73.68,74.43,825458,0
2016-07-29,74.38,75.39,74.14,75.29,1472067,0
2016-08-01,75.2,75.5,74.5,74.82,1612417,0
2016-08-02,74.43,74.546,72.35,72.89,1732274,0
2016-08-03,72.77,74.59,72.61,74.58,1414953,0
2016-08-04,74.58,75.09,74.13,74.6,1024864,0
2016-08-05,74.93,75.84,74.77,75.83,843289,0
2016-08-08,75.72,76.09,75.01,75.25,772974,0
2016-08-09,75.2,75.55,75.02,75.17,738157,0
2016-08-10,75.34,75.34,74.14,74.35,1192533,0
2016-08-11,74.42,74.97,74.16,74.42,1880199,0
2016-08-12,74.29,74.29,73.48,74,974724,0
2016-08-15,74.16,74.16,73.16,73.97,1451954,0
2016-08-16,73.89,74,73.205,73.59,830615,0
2016-08-17,73.54,73.68,72.89,73.17,1052078,0
2016-08-18,73.04,73.93,72.88,73.71,972697,0
2016-08-19,73.51,74.37,73.2,74.23,769228,0
2016-08-22,74.01,74.3999,73.87,74.07,945652,0
2016-08-23,74.45,75.09,74.31,74.89,692070,0
2016-08-24,74.71,75.04,74.01,74.72,1179370,0
2016-08-25,74.67,74.9,74.025,74.88,1099454,0
2016-08-26,74.53,75.246,73.84,74.37,1614547,0
2016-08-29,74.38,74.44,73.65,73.67,1491058,0
2016-08-30,73.7,73.95,72.695,72.94,1709777,0
2016-08-31,72.84,73.26,72.421,72.98,1665098,0
2016-09-01,72.5,72.97,72.26,72.94,2710455,0
2016-09-02,73.3,74.06,73.27,73.75,1095267,0
2016-09-06,73.86,74.17,73.19,73.37,1274385,0
2016-09-07,73.23,73.58,72.95,73.19,1348751,0
2016-09-08,73.06,73.37,72.53,72.6,1820559,0
2016-09-09,72.02,73.58,72,72.24,2114615,0
2016-09-12,71.8,73.06,71.52,72.95,1123085,0
2016-09-13,72.41,73.16,72.14,72.42,1468730,0
2016-09-14,72.58,73.91,72.43,73.7,1886922,0
2016-09-15,73.55,74.22,73.05,73.67,2320675,0
2016-09-16,73.19,73.99,73.19,73.8,1742594,0
2016-09-19,74.16,76.38,74.15,75.94,2527481,0
2016-09-20,76.45,76.82,75.66,75.78,1430719,0
2016-09-21,76.25,77.325,76.02,77.04,2984611,0
2016-09-22,82.05,82.73,79.49,80.02,7801764,0
2016-09-23,80.13,80.55,78.965,79.13,2642095,0
2016-09-26,78.86,80,78.65,78.74,2197134,0
2016-09-27,78.49,79.15,78.23,79.11,1859038,0
2016-09-28,79.26,80.615,79.135,80.56,2185215,0
2016-09-29,80.08,80.97,79.92,80.16,1858684,0
2016-09-30,80.22,81.18,80.03,80.83,1678171,0
2016-10-03,80.5,80.9,79.83,80.2,1415225,0
2016-10-04,80.18,80.31,79.43,79.65,1249191,0
2016-10-05,79.65,79.95,79.1,79.43,1308247,0
2016-10-06,79.56,79.62,78.48,78.59,1441203,0
2016-10-07,78.42,78.72,77.63,77.8,1636617,0
2016-10-10,78.38,78.87,77.95,77.99,1220879,0
2016-10-11,77.91,77.96,76.47,76.75,991933,0
2016-10-12,76.47,77.6,76.45,77.18,1433851,0
2016-10-13,76.46,77.085,75.73,76.83,870520,0
2016-10-14,77.26,77.93,76.78,77.2,1184125,0
2016-10-17,77.24,77.525,76.15,76.19,793695,0
2016-10-18,77.1,77.52,76.81,77.5,1194756,0
2016-10-19,77.45,78.33,77.32,78.27,1493637,0
2016-10-20,78.01,78.01,77.06,77.58,1095831,0
2016-10-21,77.27,77.42,76.62,76.96,1206160,0
2016-10-24,77.44,78.64,77.42,78.21,1046903,0
2016-10-25,78,78.3,77.24,77.35,632052,0
2016-10-26,76.98,77.79,76.98,77.03,634648,0
2016-10-27,77.64,78.19,76.7,76.91,943813,0
2016-10-28,77.05,77.94,76.87,77.11,667633,0
2016-10-31,77.33,77.83,76.8,77.45,1070758,0
2016-11-01,77.45,77.541,76.17,76.66,738342,0
2016-11-02,76.53,76.68,74.73,74.77,1629196,0
2016-11-03,75,75.49,74.44,74.74,1520194,0
2016-11-04,74.89,75.29,74.435,74.45,978710,0
2016-11-07,75.6,76.73,75.56,76.67,1171206,0
2016-11-08,76.57,77.41,76.08,76.67,704381,0
2016-11-09,75.2,76.972,74.9,76.79,865950,0
2016-11-10,77.04,78.2,75.83,76.93,1146896,0
2016-11-11,76.79,77.181,76.17,77.05,679370,0
2016-11-14,77.38,77.5,75.25,75.5,1234363,0
2016-11-15,75.81,77.44,75.81,76.81,1168734,0
2016-11-16,76.7,78.88,76.41,78.64,1360070,0
2016-11-17,78.54,79.96,77.84,79.82,1269545,0
2016-11-18,79.96,79.96,78.77,79.03,956968,0
2016-11-21,79.52,80,79.155,79.65,774586,0
2016-11-22,79.64,79.65,78.185,79.13,1079653,0
2016-11-23,78.86,79.03,78.41,78.75,817831,0
2016-11-25,79.01,79.01,78.4,78.81,256446,0
2016-11-28,78.8,78.93,78.14,78.38,1469015,0
2016-11-29,78.25,80.49,78.25,80,1647282,0
2016-11-30,80.14,80.14,78.7819,79.11,2002338,0
2016-12-01,79.17,79.49,75.01,75.19,1551815,0
2016-12-02,74,76.29,73.35,76.08,2033210,0
2016-12-05,76.69,78.3,76.67,77.72,1257188,0
2016-12-06,77.72,78.01,76.66,77.93,766290,0
2016-12-07,77.88,79.14,77.1,78.92,1059177,0
2016-12-08,78.75,79.14,78.1,78.88,992227,0
2016-12-09,79.03,79.74,78.16,78.65,838342,0
2016-12-12,78.2,78.8,77.76,78.41,1658493,0
2016-12-13,78.95,81.13,78.5,80.55,1666066,0
2016-12-14,80.58,80.79,78.85,79.08,1923115,0
2016-12-15,78.96,81.14,78.721,80.41,1080175,0
2016-12-16,80.65,80.7,79.52,79.95,1868279,0
2016-12-19,79.92,80.62,79.3,80.47,1295642,0
2016-12-20,80.53,81.08,79.21,79.39,1530406,0
2016-12-21,79.44,79.99,78.39,79.79,2886791,0
2016-12-22,70.3,70.95,68.54,68.71,14638941,0
2016-12-23,69.18,71.18,69.07,71.01,5654654,0
2016-12-27,71.06,71.449,69.95,70.19,2707901,0
2016-12-28,70.27,70.56,69.63,70.02,2282893,0
2016-12-29,69.77,70.48,69.6,69.65,1781624,0
2016-12-30,69.8,70.189,68.95,69.7,1621055,0
2017-01-03,70.12,71.06,69.39,70.12,2187545,0
2017-01-04,71.52,73.77,71.11,73.1,5528318,0
2017-01-05,72.74,73.37,72.35,73.1,2259170,0
2017-01-06,73.31,73.89,72.92,73.8,1687280,0
2017-01-09,73.52,73.76,71.96,72.14,3246562,0
2017-01-10,72.26,72.37,71.2,71.66,2439794,0
2017-01-11,72.24,72.97,71.99,72.33,1710433,0
2017-01-12,72.76,73.14,71.5,73.03,1779314,0
2017-01-13,72.86,73.7,72.84,73.36,1285659,0
2017-01-17,73.3,73.388,72.602,72.77,1337478,0
2017-01-18,72.83,73.62,72.78,73.6,1212441,0
2017-01-19,73.64,74.49,73.64,73.92,2027916,0
2017-01-20,74.15,74.6,73.455,74.2,1839325,0
2017-01-23,74.2,74.34,73.75,74.06,1096867,0
2017-01-24,73.85,75.79,73.82,75.43,1437663,0
2017-01-25,76,77.1,75.9,76.43,2016650,0
2017-01-26,77.1,77.18,74.89,75.25,1859677,0
2017-01-27,75.66,75.85,75.12,75.7,1409654,0
2017-01-30,75.2,75.68,73.76,75.51,1813527,0
2017-01-31,75.42,76.09,74.86,75.88,1269123,0
2017-02-01,76.12,76.25,74.66,76.07,2384625,0
2017-02-02,75.67,77.96,75.231,77.71,2069252,0
2017-02-03,77.84,78.49,77.47,78.13,1327735,0
2017-02-06,77.96,78.289,77.4,78.22,1326027,0
2017-02-07,78.46,78.98,78.2817,78.86,1154446,0
2017-02-08,78.74,79.18,78.48,78.66,1590783,0
2017-02-09,78.82,79.56,78.62,79.31,2041239,0
2017-02-10,79.62,80.36,78.84,79.25,1991092,0
2017-02-13,79.82,79.93,78.66,79.77,1739336,0
2017-02-14,79.83,80.23,79.36,80.09,1314194,0
2017-02-15,79.93,81.36,79.59,81.05,1769554,0
2017-02-16,81.19,81.55,80.81,81.53,1476658,0
2017-02-17,81.39,82.64,81.21,82.6,1816955,0
2017-02-21,82.5,84.15,82.47,83.75,2124150,0
2017-02-22,83.35,84.77,83.25,84.71,1714058,0
2017-02-23,84.85,85,84.24,84.6,1285322,0
2017-02-24,83.69,84.86,83.44,84.86,1571093,0
2017-02-27,84.62,85.01,83.61,83.78,2288296,0
2017-02-28,83.06,83.63,82.17,82.81,2006056,0
2017-03-01,83.47,84.18,82.51,83.24,2871726,0
2017-03-02,82.98,82.99,82.18,82.43,1416521,0
2017-03-03,82.22,82.46,81.55,82.05,1683722,0
2017-03-06,81.86,82.48,81.61,82.03,1873537,0
2017-03-07,82.11,82.83,81.8,81.97,1110779,0
2017-03-08,82.22,82.6,81.87,82.05,1809210,0
2017-03-09,82,82,80.93,81.56,1268789,0
2017-03-10,82.31,82.87,81.42,82.21,1456117,0
2017-03-13,82.47,83.23,82.35,82.88,1567600,0
2017-03-14,82.62,82.74,81.65,82.58,923240,0
2017-03-15,82.69,83.51,82.51,83.27,917732,0
2017-03-16,83.67,84.59,83.55,84.1,1705211,0
2017-03-17,84.44,84.63,83.61,83.65,1276330,0
2017-03-20,83.75,84.77,83.6401,84.51,1250316,0
2017-03-21,83.94,84.72,81.23,81.31,2677868,0
2017-03-22,81.58,82.695,81.06,82.55,2024178,0
2017-03-23,82.51,83.33,82.19,82.76,1472560,0
2017-03-24,83.01,83.57,82.62,82.96,2285395,0
2017-03-27,82.9,83.1,81.92,82.2,6066824,0
2017-03-28,86.47,87.91,85.8,86.48,8552045,0
2017-03-29,86.57,87.18,86.12,86.73,2369035,0
2017-03-30,86.76,86.945,85.77,85.92,1802258,0
2017-03-31,85.89,86.825,85.66,86.5,2302906,0
2017-04-03,86.56,88.05,85.92,86.48,2448800,0
2017-04-04,86.18,86.6,85.4401,85.61,1519006,0
2017-04-05,85.75,85.95,84.48,84.68,2630323,0
2017-04-06,84.72,85.33,84.21,85,1824180,0
2017-04-07,84.96,85.37,84.59,84.91,1341378,0
2017-04-10,84.86,85.41,84.76,85.04,1126835,0
2017-04-11,84.85,85.62,84.36,85.16,957746,0
2017-04-12,85,85.77,84.945,85.43,1959136,0
2017-04-13,85.3,86.41,85.17,85.93,1521388,0
2017-04-17,86.19,86.49,85.97,86.17,2199307,0
2017-04-18,85.75,87.05,85.5,86.74,1401931,0
2017-04-19,86.75,87.4567,86.62,87.27,1185549,0
2017-04-20,87.33,87.83,86.38,87.42,1430753,0
2017-04-21,87.37,87.68,86.94,87.02,941721,0
2017-04-24,87.96,88.05,87.06,87.44,1626074,0
2017-04-25,87.8,88,87.54,87.59,899860,0
2017-04-26,87.63,87.98,87.34,87.71,1050504,0
2017-04-27,87.75,88.53,87.05,88.15,899871,0
2017-04-28,88.02,88.21,87.23,88.08,1163365,0
2017-05-01,88.28,88.43,87.68,88.29,1155183,0
2017-05-02,88.62,89.215,88.1,88.18,1488996,0
2017-05-03,87.98,87.98,86.52,87.23,1496465,0
2017-05-04,87.42,88.04,87.12,87.89,1261437,0
2017-05-05,88.12,88.67,87.83,88.61,709412,0
2017-05-08,88.46,88.82,87.98,88.2,1163764,0
2017-05-09,88.23,88.79,87.93,88.58,970269,0
2017-05-10,88.53,89.21,88.1,89.14,1341837,0
2017-05-11,88.46,88.64,87.86,88.55,1048882,0
2017-05-12,88.55,88.98,88.11,88.25,783658,0
2017-05-15,88.57,89.73,88.49,89.66,1251721,0
2017-05-16,89.9,90.01,89.14,89.64,992871,0
2017-05-17,88.58,88.59,85.56,85.6,2237534,0
2017-05-18,85.03,85.87,84.16,85.52,1778446,0
2017-05-19,86.15,86.8,85.96,86.18,1220719,0
2017-05-22,86.31,88.11,86.31,87.9,1019522,0
2017-05-23,88.03,88.14,87.26,87.63,611615,0
2017-05-24,87.61,88.28,87.3,87.99,784014,0
2017-05-25,88.57,89.11,88.18,88.77,1436913,0
2017-05-26,88.47,88.99,87.71,88.58,1442004,0
2017-05-30,88.29,89.77,88.17,89.42,1369107,0
2017-05-31,89.66,89.89,88.98,89.57,1481108,0
2017-06-01,89.77,90.73,89.62,90.72,1518889,0
2017-06-02,90.7,91.79,90.33,91.54,1355136,0
2017-06-05,91.26,92.485,91.17,91.75,1340234,0
2017-06-06,91.28,92.21,90.89,91.66,1359796,0
2017-06-07,91.52,92.28,91.46,91.93,1202208,0
2017-06-08,91.71,92.245,90.99,91.95,1047448,0
2017-06-09,92.01,92.04,87.11,88.85,1970949,0
2017-06-12,87.82,88.8,86.26,88.72,1811941,0
2017-06-13,89.45,89.99,88.59,89.28,1312422,0
2017-06-14,89.72,90,87.77,88.92,1372683,0
2017-06-15,87.93,88.07,86.56,87.92,1626196,0
2017-06-16,87.94,87.99,86.73,87.85,1793131,0
2017-06-19,88.75,90.43,88.75,90.35,2774850,0
2017-06-20,90.1,91.19,89.64,89.96,3409085,0
2017-06-21,99.23,99.75,97.02,98.58,8692224,0
2017-06-22,99.16,100.8,98.53,98.88,3756991,0
2017-06-23,98.86,100.14,98.06,99.42,3355607,0
2017-06-26,99.44,100.5,98.01,98.19,2221163,0
2017-06-27,98,98.14,95.96,96,2361815,0
2017-06-28,96.76,97.1,95.82,96.81,1875875,0
2017-06-29,96.87,96.87,95.045,95.51,1624471,0
2017-06-30,95.99,96.71,95.63,95.75,2202733,0
2017-07-03,96.23,96.23,94.47,94.79,755328,0
2017-07-05,95.11,95.85,94.54,95.54,1511806,0
2017-07-06,94.75,95.66,94.5,94.91,1090040,0
2017-07-07,95.39,96.98,95.36,96.55,1216313,0
2017-07-10,96.59,97.535,96.3,97.25,1080063,0
2017-07-11,97.16,97.64,96.3,97.41,870793,0
2017-07-12,98.09,99,97.9,98.84,1277539,0
2017-07-13,99,99.24,97.4438,97.77,1588460,0
2017-07-14,98.05,98.54,97.6796,98.42,829608,0
2017-07-17,98.48,98.6343,97.9103,98.53,693633,0
2017-07-18,98.25,98.7,97.75,98.61,965526,0
2017-07-19,98.99,99.41,98.63,99.25,977444,0
2017-07-20,99.41,99.57,98.04,98.92,974646,0
2017-07-21,98.73,99.38,98.06,98.94,861926,0
2017-07-24,98.94,99.51,98.44,99.45,870417,0
2017-07-25,99.52,100.58,99.31,99.92,814749,0
2017-07-26,100.07,100.77,99.47,100.67,1072323,0
2017-07-27,101,101.725,97.62,98.92,1562571,0
2017-07-28,98.42,99.39,97.99,98.51,919177,0
2017-07-31,98.86,99.05,97.56,98.87,1237441,0
2017-08-01,99.03,100.63,98.72,100.02,1173025,0
2017-08-02,100.15,100.17,97.18,98.35,1303932,0
2017-08-03,98.42,98.9,97.8,98.19,1305869,0
2017-08-04,98.37,99.23,98.21,98.36,799146,0
2017-08-07,98.27,99.17,98.27,98.88,565779,0
2017-08-08,98.47,99.01,97.485,98.07,851509,0
2017-08-09,97.34,97.71,96.22,97.7,3383317,0
2017-08-10,97,97.44,95.88,95.95,1981279,0
2017-08-11,96.1,98.88,96.1,98.34,1723530,0
2017-08-14,99.39,100.57,99.06,99.74,984399,0
2017-08-15,99.74,100.325,99.08,99.99,960747,0
2017-08-16,100.19,101.82,99.75,101.75,1421170,0
2017-08-17,101.44,101.75,100.52,100.66,1974382,0
2017-08-18,100.54,101.18,100.15,100.43,1708864,0
2017-08-21,100.84,103.49,100.44,102.65,2513240,0
2017-08-22,103.22,105.21,102.1,104.89,2039097,0
2017-08-23,104.13,104.83,103.64,104,1202768,0
2017-08-24,104.54,104.695,103.1,104.65,940023,0
2017-08-25,105.38,105.64,104.61,105.33,1071031,0
2017-08-28,105.4,105.92,105.2,105.59,1425968,0
2017-08-29,104.59,105.9,104.548,105.52,1476983,0
2017-08-30,105.5,106.45,104.94,106.16,2916623,0
2017-08-31,106.5,107.77,106.16,107.5,1912012,0
2017-09-01,107.82,108.09,107.18,107.46,945671,0
2017-09-05,106.82,107.285,105.84,106.81,1121979,0
2017-09-06,107.47,107.69,106.32,106.34,1174991,0
2017-09-07,106.71,107.39,106.14,107.04,1882587,0
2017-09-08,107.21,107.98,106.94,107.12,1111518,0
2017-09-11,107.9,108.13,107.36,107.62,1412585,0
2017-09-12,107.71,107.99,106.39,107.66,1093299,0
2017-09-13,107.6,108.05,106.99,107.83,863077,0
2017-09-14,107.42,107.86,106.88,107.74,928877,0
2017-09-15,107.77,107.77,106.66,107.3,1208885,0
2017-09-18,107.83,108.385,107.29,107.44,1172855,0
2017-09-19,107.82,107.84,106.53,107.14,1981915,0
2017-09-20,107.24,107.45,106.24,106.99,1809846,0
2017-09-21,107.35,107.35,106.07,106.84,1472828,0
2017-09-22,106.86,107.42,105.791,106.3,1899061,0
2017-09-25,106.73,107.13,104.51,105.76,4795951,0
2017-09-26,111.28,113.73,107.25,110.07,6244284,0
2017-09-27,110.65,111.23,109.8,109.92,2220272,0
2017-09-28,109.48,110.37,109.33,109.59,1312487,0
2017-09-29,109.8,110.93,109.57,110.86,1585913,0
2017-10-02,111.22,112.665,110.42,112.18,2790714,0
2017-10-03,112.19,112.91,111.78,111.93,1182235,0
2017-10-04,111.89,113.02,111.365,112.74,1202142,0
2017-10-05,113.15,115.62,112.66,115.52,2176946,0
2017-10-06,115.16,117.22,114.43,117.06,2041714,0
2017-10-09,117.53,117.97,116.9,117.07,1707626,0
2017-10-10,117.29,118.36,116.93,118.35,1475155,0
2017-10-11,118,119.37,117.814,119.37,1489912,0
2017-10-12,119.31,121.22,119.29,120.91,3068488,0
2017-10-13,121.35,122.31,120.87,121.1,1553142,0
2017-10-16,121.13,121.23,120.16,120.89,1015787,0
2017-10-17,120.36,121.12,120.08,121.12,1197963,0
2017-10-18,121.18,121.27,120.109,120.69,1073995,0
2017-10-19,120,121.67,118.68,121.6,1233377,0
2017-10-20,121.97,122.36,121.35,121.8,1394238,0
2017-10-23,122.21,122.95,122.01,122.13,1082891,0
2017-10-24,120.1,121.74,119.17,121.28,1677056,0
2017-10-25,120.93,121.64,119.68,120.22,1541639,0
2017-10-26,120.57,121.15,119.91,120.29,1507519,0
2017-10-27,120.78,121.38,120,120.77,1049551,0
2017-10-30,120.47,121.24,119.72,121.1,1075680,0
2017-10-31,121.34,121.66,120.41,120.83,1034562,0
2017-11-01,121.3,121.64,120.16,121.26,1197570,0
2017-11-02,121.03,121.595,120.38,120.99,928937,0
2017-11-03,120.81,121.64,120.8,121.64,866140,0
2017-11-06,121.7,122.2,121.01,121.08,962960,0
2017-11-07,121.92,122.42,121.92,121.92,1064724,0
2017-11-08,121.78,124.45,121.58,123.92,1388509,0
2017-11-09,123.1,123.71,121.7,123.5,1664175,0
2017-11-10,123.05,124.56,122.85,124.18,1141718,0
