Date,Open,High,Low,Close,Volume,OpenInt
2006-01-25,40.44,40.68,40.21,40.68,230500,0
2006-01-26,40.68,40.91,40.26,40.35,369850,0
2006-01-27,40.21,40.26,40.21,40.21,321000,0
2006-01-30,40.44,40.44,40.19,40.21,48965,0
2006-01-31,39.51,40.21,38.34,39.26,50060,0
2006-02-01,40.21,40.21,36.47,37.41,95741,0
2006-02-02,38.18,38.34,33.2,33.56,4446135,0
2006-02-03,33.2,33.2,30.63,32.36,3096107,0
2006-02-06,32.56,32.67,31.51,31.7,1940319,0
2006-02-07,31.7,31.7,29.67,30.85,3224612,0
2006-02-08,29.42,30.3,28.88,29.92,8961119,0
2006-02-09,27.87,32.71,27.6,32.26,8016581,0
2006-02-10,31.72,33.26,31.42,32.02,2229027,0
2006-02-13,33.67,33.87,32.2,32.77,4804839,0
2006-02-14,31.83,33.9,31.81,33.46,3630234,0
2006-02-15,32.92,34.24,32.92,34.16,3260531,0
2006-02-16,33.7,33.94,33.15,33.38,2042030,0
2006-02-17,33.77,34.6,32.8,34.53,2264998,0
2006-02-21,33.55,33.88,32.96,33.13,2121846,0
2006-02-22,33.39,34.32,33.05,33.74,1659592,0
2006-02-23,33.2,34.58,33.1,33.8,1637395,0
2006-02-24,33.22,33.66,33.15,33.48,1364572,0
2006-02-27,33.38,33.52,32.92,33.2,2381043,0
2006-02-28,33.38,33.96,32.99,33.17,1093314,0
2006-03-01,32.97,34.04,32.79,33.76,1401546,0
2006-03-02,33.34,33.98,33.3,33.73,1373983,0
2006-03-03,33.67,34.55,33.67,34.24,1701577,0
2006-03-06,34.07,34.79,34.07,34.53,753587,0
2006-03-07,34.38,35.54,34.37,34.81,833194,0
2006-03-08,34.63,35.09,34.6,34.98,878828,0
2006-03-09,34.98,34.98,34.68,34.9,776118,0
2006-03-10,34.74,35.68,34.53,35.67,1517272,0
2006-03-13,35.49,36.37,35.35,35.74,3228269,0
2006-03-14,35.64,36.56,35.64,36.46,2661661,0
2006-03-15,36.55,37.22,36.35,37,1574188,0
2006-03-16,36.76,37,36.63,36.72,568064,0
2006-03-17,36.5,36.66,36.25,36.66,1345403,0
2006-03-20,36.25,37.63,36.25,37.55,1851316,0
2006-03-21,38.14,39.5,37.91,38.28,3004902,0
2006-03-22,38.01,40.21,37.99,39.87,1677823,0
2006-03-23,39.6,39.96,38.82,39,1488324,0
2006-03-24,39,39.71,38.71,39,612623,0
2006-03-27,38.65,39.69,38.62,39.57,878332,0
2006-03-28,39.26,39.48,37.9,38.15,1143187,0
2006-03-29,37.84,38.34,36.98,37.89,792249,0
2006-03-30,37.87,38.13,36,36.48,1274118,0
2006-03-31,36.33,37.87,36.12,37.34,1007096,0
2006-04-03,36.94,37.31,36.47,36.59,691790,0
2006-04-04,36.35,37.25,35.65,36.55,947695,0
2006-04-05,36.75,36.84,36.4,36.79,677578,0
2006-04-06,36.49,36.84,36.18,36.4,556108,0
2006-04-07,36.14,36.77,35.98,36.3,634398,0
2006-04-10,35.98,36.24,34.8,35.31,1563001,0
2006-04-11,34.62,36.19,34.62,35.82,2497309,0
2006-04-12,35.6,36.73,35.6,36.36,2919910,0
2006-04-13,36,37.45,35.82,36.87,2065526,0
2006-04-17,36.78,36.79,35.59,36.11,1740005,0
2006-04-18,35.83,36.56,35.07,35.41,1517535,0
2006-04-19,35.53,36.17,34.88,35.57,2853028,0
2006-04-20,35.38,35.85,34.04,34.4,1936473,0
2006-04-21,34.17,34.53,31.8,32.21,1690534,0
2006-04-24,31.7,34.04,31.43,33.73,1849552,0
2006-04-25,33.27,33.81,32.32,33.57,1966604,0
2006-04-26,33.64,33.87,32.93,33.44,1196986,0
2006-04-27,33.07,34.49,33.07,34.44,954432,0
2006-04-28,34.35,34.46,33.48,33.67,1461636,0
2006-05-01,33.53,34.23,32.54,32.99,1676561,0
2006-05-02,32.91,33.98,32.88,33.67,1909601,0
2006-05-03,33.44,35.62,32.99,35.18,1549511,0
2006-05-04,35.12,36.95,35.11,36.12,1564166,0
2006-05-05,35.8,37.13,35.55,36.44,922219,0
2006-05-08,36.25,36.44,33.05,33.2,3517499,0
2006-05-09,32.75,33.2,31.14,32.92,2836700,0
2006-05-10,32.73,32.98,31.9,32.37,1158964,0
2006-05-11,32.26,32.31,31.44,31.5,1261424,0
2006-05-12,31.49,31.84,31.07,31.33,954916,0
2006-05-15,31.33,31.86,31.07,31.64,2150135,0
2006-05-16,31.44,31.78,30.06,30.57,1519985,0
2006-05-17,30.06,31.14,29.41,30.68,1023365,0
2006-05-18,30.69,31.22,29.92,30.34,930914,0
2006-05-19,29.92,31.51,29.92,30.78,1766778,0
2006-05-22,30.42,30.81,29.46,30.06,1212254,0
2006-05-23,30.21,30.53,29.49,29.52,1060990,0
2006-05-24,29.44,29.58,27.81,28.42,2333364,0
2006-05-25,27.98,29.26,27.98,28.62,1067159,0
2006-05-26,28.75,29.2,28.75,29.04,1122968,0
2006-05-30,28.82,29.07,26.89,27.11,1599907,0
2006-05-31,27.06,27.62,26.47,27.52,2523852,0
2006-06-01,27.45,28.33,27.43,27.91,1356880,0
2006-06-02,27.75,27.86,26.65,27.04,1231919,0
2006-06-05,26.47,26.67,25.38,25.69,1023263,0
2006-06-06,25.69,26,24.33,25.89,2468016,0
2006-06-07,25.45,26.46,25.35,26.23,1430130,0
2006-06-08,26.56,26.56,25.46,25.81,1206800,0
2006-06-09,26,26.18,25.62,25.8,1225186,0
2006-06-12,25.86,25.95,24.59,25.03,1391263,0
2006-06-13,24.9,25.59,24.42,25.28,1425274,0
2006-06-14,25.25,26.42,25.16,26.01,1521083,0
2006-06-15,26,28.52,25.98,28.45,2328276,0
2006-06-16,29.16,30.33,28.99,29.44,2187637,0
2006-06-19,29.42,29.91,29.2,29.55,1473779,0
2006-06-20,29.48,30.13,29.43,29.74,983719,0
2006-06-21,29.74,30.6,29.37,30.16,976473,0
2006-06-22,29.92,30.91,29.37,30.39,936164,0
2006-06-23,30.25,30.44,29.96,30.43,757825,0
2006-06-26,30.24,30.62,29.27,29.81,925571,0
2006-06-27,29.62,29.63,27.86,28.17,1616989,0
2006-06-28,27.96,28.43,27.35,27.87,1146515,0
2006-06-29,28.15,28.38,27.68,28.08,3307476,0
2006-06-30,28.12,29.25,28.12,29.01,6883521,0
2006-07-03,28.8,29.44,28.53,28.96,361549,0
2006-07-05,28.78,29.04,27.9,29.04,1681021,0
2006-07-06,28.77,30.08,28.77,29.36,1330226,0
2006-07-07,29.21,29.69,28.46,29.13,1088747,0
2006-07-10,29.09,29.64,29.05,29.44,1003016,0
2006-07-11,29.21,29.42,28.24,28.82,1529700,0
2006-07-12,28.55,29.32,28.55,28.77,925472,0
2006-07-13,28.48,28.48,26.45,26.76,1918354,0
2006-07-14,26.43,26.7,24.55,25.02,2189987,0
2006-07-17,24.74,25.72,24.57,24.95,1660110,0
2006-07-18,25.02,25.52,24.2,25.06,1440565,0
2006-07-19,25.34,27.17,25.2,26.71,3414750,0
2006-07-20,26.88,27.26,25.54,25.88,1361290,0
2006-07-21,25.88,25.88,24.81,25.2,1752116,0
2006-07-24,26.81,28.57,25.81,26.37,4728394,0
2006-07-25,26.18,26.18,25.06,25.73,5985825,0
2006-07-26,25.54,26,25.34,25.6,4780574,0
2006-07-27,25.62,25.78,24.78,25.24,2808845,0
2006-07-28,25.19,25.91,24.93,25.74,2143173,0
2006-07-31,25.29,26.17,24.13,24.44,3672706,0
2006-08-01,23.95,24.13,23.11,23.52,3391074,0
2006-08-02,23.11,23.62,22.48,22.68,3839183,0
2006-08-03,22.71,23.89,22.21,23.72,1747291,0
2006-08-04,23.95,24.13,22.74,23.01,1877779,0
2006-08-07,23.15,23.59,22.54,23.33,1678875,0
2006-08-08,23.27,23.75,23,23.17,1236981,0
2006-08-09,23.19,23.34,22.1,22.28,1632313,0
2006-08-10,20.57,22.39,20.48,21.99,7034780,0
2006-08-11,21.79,22.22,20.68,20.88,2116186,0
2006-08-14,21.46,21.65,20.88,21.27,2547755,0
2006-08-15,21.76,21.97,21.53,21.8,1605502,0
2006-08-16,21.98,23.22,21.65,23.02,3006552,0
2006-08-17,23.29,23.61,22.59,23.11,2713426,0
2006-08-18,23.07,23.54,22.77,23.27,1747892,0
2006-08-21,22.88,22.99,22.17,22.45,920012,0
2006-08-22,22.36,23.04,22.11,22.65,1115342,0
2006-08-23,22.59,23.43,22.44,23.17,2216803,0
2006-08-24,23.06,23.47,22.58,22.71,1238141,0
2006-08-25,22.54,22.62,22.03,22.18,1180849,0
2006-08-28,22.23,23.04,22.23,22.89,1277655,0
2006-08-29,23,23.36,22.72,23.14,1301030,0
2006-08-30,23.17,23.61,22.91,23.57,1663027,0
2006-08-31,23.45,23.66,23.32,23.38,1303113,0
2006-09-01,23.44,23.46,22.92,23.22,1117445,0
2006-09-05,23.24,23.79,22.86,23.57,2057651,0
2006-09-06,23.59,23.91,23.22,23.28,1640131,0
2006-09-07,23.24,23.61,22.9,23.32,1554201,0
2006-09-08,23.32,23.52,22.96,23.46,1936068,0
2006-09-11,23.35,23.48,23.06,23.48,1680385,0
2006-09-12,23.42,24.97,23.27,24.73,4183784,0
2006-09-13,25.02,25.56,24.75,24.97,4583522,0
2006-09-14,24.97,25.96,24.59,25.83,3365117,0
2006-09-15,25.8,26.7,25.38,25.81,4447788,0
2006-09-18,25.82,25.83,24.72,24.86,1898436,0
2006-09-19,24.81,26.03,24.56,26,2523316,0
2006-09-20,26.43,26.93,26,26.89,2763225,0
2006-09-21,26.81,26.89,25.9,26.1,1491750,0
2006-09-22,26.03,26.21,25.45,26.02,2040925,0
2006-09-25,26.64,27.53,26,26.6,3450391,0
2006-09-26,26.4,26.89,26.11,26.46,1220023,0
2006-09-27,26.28,26.57,25.39,25.63,2236274,0
2006-09-28,25.61,25.72,24.74,25.08,2530947,0
2006-09-29,25.14,25.62,24.65,24.85,2194777,0
2006-10-02,25.22,26.3,25.03,26.09,3048018,0
2006-10-03,26.17,27.77,26.09,27.49,5255841,0
2006-10-04,27.27,28.33,26.78,27.82,4833302,0
2006-10-05,27.52,28.15,27.13,28.15,1979807,0
2006-10-06,27.9,28.72,27.63,28.09,1855579,0
2006-10-09,27.87,27.94,26.97,27.84,1663311,0
2006-10-10,28.4,28.73,27.99,28.51,2794636,0
2006-10-11,28.66,29.2,28.01,29,3387051,0
2006-10-12,29.05,29.53,28.95,29.38,2240146,0
2006-10-13,29.17,29.18,28.53,28.94,1893413,0
2006-10-16,28.8,29.32,28.13,28.27,1737062,0
2006-10-17,28.05,28.45,27.82,28.34,1837420,0
2006-10-18,29.49,30.63,28.82,30.37,5696455,0
2006-10-19,30.38,31.92,29.92,31.7,5032523,0
2006-10-20,31.55,33.61,31.26,33.1,5234572,0
2006-10-23,33.22,34.13,32.89,33.11,3586518,0
2006-10-24,32.88,33.2,31.76,32.72,3049493,0
2006-10-25,32.53,33.05,31.57,32.25,2970989,0
2006-10-26,32.07,33.75,31.87,33.39,3039019,0
2006-10-27,33.19,33.84,32.76,33.01,2208986,0
2006-10-30,32.86,34.55,32.79,34.39,4037027,0
2006-10-31,35.11,35.3,33.2,33.61,5036686,0
2006-11-01,33.53,33.83,32.65,32.95,2262412,0
2006-11-02,32.52,33.19,31.96,32.76,2544104,0
2006-11-03,32.53,32.94,32.42,32.51,2510810,0
2006-11-06,32.68,33.67,32.19,33.36,2186439,0
2006-11-07,32.97,33.76,32.96,33.2,2037529,0
2006-11-08,32.96,33.03,32.12,32.67,1182196,0
2006-11-09,32.58,33.18,32.07,32.5,1465361,0
2006-11-10,32.66,33.67,32.06,33.32,1770737,0
2006-11-13,34.32,34.69,32.27,34.6,5844225,0
2006-11-14,34.6,34.6,33.49,34.32,2793558,0
2006-11-15,35.82,38.25,35.54,37.4,14157937,0
2006-11-16,37.03,39.23,36.75,38.81,6420028,0
2006-11-17,38.57,39.21,37.12,37.83,2772898,0
2006-11-20,37.58,38.81,37.29,37.58,3312673,0
2006-11-21,37.1,39.73,37.03,39.54,4723178,0
2006-11-22,40.07,41.45,39.68,41.15,4171209,0
2006-11-24,40.01,41.61,39.93,41.56,1025091,0
2006-11-27,41.4,41.45,38.71,38.93,3385335,0
2006-11-28,38.03,38.2,37.24,37.88,5374860,0
2006-11-29,38.7,39.55,38.16,38.36,2908563,0
2006-11-30,38.15,38.79,37.13,37.95,3178515,0
2006-12-01,38.2,39.48,37.36,37.85,2491108,0
2006-12-04,37.84,39.44,37.64,39.14,3177549,0
2006-12-05,39.15,39.58,38.25,39.2,1936042,0
2006-12-06,39.38,39.81,38.69,39.51,1833213,0
2006-12-07,39.33,40.35,39.28,39.84,1730859,0
2006-12-08,39.36,40.6,38.93,40.16,2318797,0
2006-12-11,40.68,42.27,40.5,41.64,3346720,0
2006-12-12,41.24,41.42,39.4,40.43,4633904,0
2006-12-13,43.26,43.52,41.71,42.31,8157945,0
2006-12-14,41.99,42.07,40.91,41.66,3296591,0
2006-12-15,41.85,42.46,41.21,41.53,1567444,0
2006-12-18,41.56,42.32,41.45,41.81,1694788,0
2006-12-19,41.14,42.69,40.78,42.25,2020891,0
2006-12-20,42.03,42.05,40.84,41.01,1867966,0
2006-12-21,40.87,41.6,40.31,40.57,1342570,0
2006-12-22,40.53,40.53,39.63,40.04,1166678,0
2006-12-26,39.6,41.37,39.4,41.15,1442337,0
2006-12-27,40.98,41.35,40.69,41.14,807847,0
2006-12-28,40.83,40.93,40.43,40.81,956493,0
2006-12-29,40.67,41.51,40.33,41.15,1325620,0
2007-01-03,41.89,44.12,41.85,43.35,4026250,0
2007-01-04,43.03,44.65,42.56,44.28,2922883,0
2007-01-05,43.5,44.28,42.86,43.53,2385577,0
2007-01-08,42.52,44.62,41.61,43.76,4700833,0
2007-01-09,45.05,45.07,43.44,43.8,4450005,0
2007-01-10,44.55,46.04,42.91,45.68,6644617,0
2007-01-11,45.26,47.35,45.05,46.83,5856505,0
2007-01-12,46.57,48.21,46.57,46.91,4611569,0
2007-01-16,46.59,48.23,46.34,47.89,2863824,0
2007-01-17,47.22,48.06,45.22,45.92,3673747,0
2007-01-18,45.97,47.32,45.22,46.39,4721475,0
2007-01-19,46.58,46.58,44.96,45.96,2797153,0
2007-01-22,45.96,45.97,43.91,45.59,2867819,0
2007-01-23,42.94,43.91,41.64,41.9,11674585,0
2007-01-24,41.72,42.92,40.82,42.72,4700468,0
2007-01-25,42.62,42.9,41.69,42.26,1947356,0
2007-01-26,41.28,41.96,40.23,40.73,4517608,0
2007-01-29,41.04,42.92,40.73,42.11,3529881,0
2007-01-30,42.21,42.26,39.74,40.26,4420772,0
2007-01-31,40.21,40.66,38.25,40.4,5180885,0
2007-02-01,40.21,41.41,40,41.31,2651067,0
2007-02-02,41.06,42.62,40.9,41.44,3522437,0
2007-02-05,42.01,42.04,40.64,41.5,1949929,0
2007-02-06,41.06,42.68,40.48,42.19,2343352,0
2007-02-07,41.98,42.52,41.26,42.42,3701591,0
2007-02-08,42.14,42.54,41.86,41.99,1474152,0
2007-02-09,42.52,43.48,41.28,41.54,3652011,0
2007-02-12,42.03,42.54,41.43,41.86,3277681,0
2007-02-13,41.79,42.22,41.37,41.81,1780535,0
2007-02-14,41.7,42.72,41.36,41.96,1574798,0
2007-02-15,41.74,42.16,40.86,41.61,2724616,0
2007-02-16,41.69,42.44,41.59,41.75,3415721,0
2007-02-20,42.09,42.67,41.45,42.24,1957572,0
2007-02-21,42.24,42.34,41.51,41.7,2155926,0
2007-02-22,41.73,41.87,40.01,40.58,2281246,0
2007-02-23,40.47,40.68,39.39,39.97,2233321,0
2007-02-26,40.02,40.04,38.6,39.42,1718668,0
2007-02-27,38.77,38.87,35.85,37.42,7088313,0
2007-02-28,37.33,37.96,36.46,37.4,2979783,0
2007-03-01,36.88,37.59,35.57,37.39,3643817,0
2007-03-02,37.56,37.99,35.93,36.54,3393659,0
2007-03-05,36.17,37.27,35.96,35.96,2507292,0
2007-03-06,36.51,36.88,36.12,36.66,1693885,0
2007-03-07,36.67,37.12,36.23,36.31,6694094,0
2007-03-08,36.49,36.75,35.46,35.73,3313324,0
2007-03-09,36.15,36.28,35.61,35.96,1822069,0
2007-03-12,35.82,37.41,35.82,37.39,3463186,0
2007-03-13,36.88,37.22,36.2,36.35,2839476,0
2007-03-14,36.17,36.32,34.26,35.37,4385994,0
2007-03-15,34.93,36.6,34.93,36.38,2166987,0
2007-03-16,36.31,36.5,35.29,35.97,1675814,0
2007-03-19,36.33,37.29,36.07,37.23,1787878,0
2007-03-20,37.14,38.45,36.86,37.6,3521623,0
2007-03-21,37.95,38.86,37.26,38.78,2305386,0
2007-03-22,38.7,38.7,36.98,37.13,2702962,0
2007-03-23,37.08,37.3,36.26,36.85,2848604,0
2007-03-26,36.84,36.84,35.38,35.83,3069249,0
2007-03-27,35.83,36.26,35.07,35.87,2640732,0
2007-03-28,35.5,35.71,34.79,35.64,2362022,0
2007-03-29,36.1,36.14,34.68,35.57,2411550,0
2007-03-30,35.82,36.28,35.07,35.69,2790193,0
2007-04-02,35.82,35.96,34.74,35.86,2612881,0
2007-04-03,36.49,37.96,36.49,37.56,4552577,0
2007-04-04,37.96,38.28,37.13,37.45,2730580,0
2007-04-05,37.61,38.43,37.22,38.28,1906547,0
2007-04-09,38.43,39.87,37.95,39.57,2959334,0
2007-04-10,39.41,39.48,38.66,39.18,2622839,0
2007-04-11,39.51,40.21,38.36,39.81,3439666,0
2007-04-12,39.57,39.71,38.87,39.51,2968413,0
2007-04-13,39.42,39.74,39.27,39.44,1912234,0
2007-04-16,39.74,40.38,39.05,40,2017640,0
2007-04-17,39.83,40.66,39.47,40.52,2472493,0
2007-04-18,40.5,41.45,39.81,41.36,1813856,0
2007-04-19,41.22,41.38,39.75,40.01,2994033,0
2007-04-20,40.34,40.59,38,38.2,5656336,0
2007-04-23,37.97,38.43,36.7,36.84,3859029,0
2007-04-24,36.84,37.7,35.54,36.62,4219030,0
2007-04-25,35.42,36.38,34.86,35.8,7297286,0
2007-04-26,35.65,36,34.53,34.55,5251954,0
2007-04-27,33.43,33.72,31.75,31.8,8382894,0
2007-04-30,32.26,32.36,31.05,31.23,4956442,0
2007-05-01,30.77,31.14,29.57,31.05,8458423,0
2007-05-02,30.83,32.51,30.44,31.57,4528686,0
2007-05-03,31.75,32.73,31.13,31.37,3700260,0
2007-05-04,32.37,33.44,31.61,33.26,4449472,0
2007-05-07,34.32,34.32,32.8,33.17,3722801,0
2007-05-08,32.76,34.1,32.73,33.46,2182829,0
2007-05-09,33.42,33.83,32.8,32.96,3354817,0
2007-05-10,32.72,33.19,32.26,32.37,2432863,0
2007-05-11,32.75,33.42,31.8,32.47,2185426,0
2007-05-14,32.13,32.7,31.47,31.58,2589359,0
2007-05-15,31.65,31.92,30.99,31.14,2562524,0
2007-05-16,31.2,32.5,31.08,32.37,3337221,0
2007-05-17,32.3,33.93,32.16,33.32,6511618,0
2007-05-18,33.3,33.64,32.57,33.46,3653803,0
2007-05-21,33.52,33.94,33.1,33.3,2678257,0
2007-05-22,33.44,34.51,33.34,34.41,2448545,0
2007-05-23,34.6,35.05,34.14,34.68,4343917,0
2007-05-24,34.99,35.77,34.69,35.32,2250303,0
2007-05-25,35.49,35.74,35.11,35.65,1768805,0
2007-05-29,35.81,36.89,35.6,36.45,2513625,0
2007-05-30,36.01,36.83,35.66,36.77,2296669,0
2007-05-31,37.03,37.9,36.44,36.71,2853005,0
2007-06-01,36.98,37.41,36.19,36.26,2190814,0
2007-06-04,36.04,36.04,33.52,33.86,7322726,0
2007-06-05,34.09,34.6,33.85,34.39,3588178,0
2007-06-06,34.39,34.39,33.24,34,2923346,0
2007-06-07,33.82,33.91,32.6,32.83,3216517,0
2007-06-08,32.98,33.83,32.73,33.73,2223444,0
2007-06-11,32.89,33.23,32.78,33.1,2605606,0
2007-06-12,33.01,33.01,32.03,32.36,4724130,0
2007-06-13,32.63,32.95,31.69,32.76,3068599,0
2007-06-14,32.95,33.78,32.43,33.47,2800977,0
2007-06-15,33.47,33.88,33.31,33.44,2809121,0
2007-06-18,33.23,33.7,32.91,33.04,1327676,0
2007-06-19,33.89,35.66,33.84,35.47,6093072,0
2007-06-20,35.54,36.36,35.34,36.16,5639145,0
2007-06-21,35.97,36.97,35.91,36.8,5384970,0
2007-06-22,36.75,37.11,36.15,36.82,3445681,0
2007-06-25,36.81,37.01,36.06,36.43,1979510,0
2007-06-26,36.68,36.87,36,36.11,2277650,0
2007-06-27,36.07,36.62,35.25,36.42,3086684,0
2007-06-28,37.37,38.2,37.23,37.99,4738053,0
2007-06-29,37.99,38.19,37.42,37.96,1558985,0
2007-07-02,37.88,38.69,37.71,38.46,1966943,0
2007-07-03,38.97,39.98,38.92,39.37,2231655,0
2007-07-05,38.94,41.41,38.54,41.33,5358798,0
2007-07-06,41.54,42.08,40.73,42.03,3967688,0
2007-07-09,41.62,42.34,41.35,41.95,3339811,0
2007-07-10,41.85,41.85,40.54,40.81,4117490,0
2007-07-11,40.71,40.87,40.01,40.16,4682624,0
2007-07-12,40.3,41.15,39.89,40.27,4708182,0
2007-07-13,40.4,40.4,39.67,40.29,1830775,0
2007-07-16,40.25,41.74,39.96,41.61,2552351,0
2007-07-17,42.14,43.18,41.84,42.8,4454580,0
2007-07-18,42.88,44.42,42.68,44.21,6172587,0
2007-07-19,44.47,45.5,43.48,43.89,4619429,0
2007-07-20,43.89,44.51,42.57,44.12,2894056,0
2007-07-23,44.51,45.06,43.76,44.18,2005068,0
2007-07-24,46.08,46.76,44.49,46.04,6851856,0
2007-07-25,46.01,46.74,44.77,45.09,5450065,0
2007-07-26,44.19,44.75,42.71,43.54,11901370,0
2007-07-27,43.25,43.59,42.48,42.6,4745290,0
2007-07-30,43.02,43.17,41.31,42.36,3077754,0
2007-07-31,42.86,44.1,41.18,41.28,3791494,0
2007-08-01,41.15,41.93,40.68,41.56,3988601,0
2007-08-02,42.03,43.65,41.8,42.68,4072411,0
2007-08-03,42.79,44.42,41.79,41.9,3848289,0
2007-08-06,42.13,42.13,39.77,40.66,5729986,0
2007-08-07,40.5,40.99,39.48,40.63,4849942,0
2007-08-08,41,43.68,40.4,43.13,4045877,0
2007-08-09,42.28,43.62,40.26,40.98,2988113,0
2007-08-10,40.66,40.99,38.57,39.87,4062309,0
2007-08-13,40.32,40.8,39.3,39.71,1857777,0
2007-08-14,40.32,40.66,38.73,38.97,2567391,0
2007-08-15,38.78,39.08,35.54,35.65,5583588,0
2007-08-16,35.31,36.3,33.57,36.06,5577113,0
2007-08-17,36.42,38.29,35.98,38,3729509,0
2007-08-20,38.18,38.49,36.98,37.82,1486698,0
2007-08-21,37.54,40.39,37.32,40.06,2705494,0
2007-08-22,40.43,41.75,40.32,40.99,2614668,0
2007-08-23,41.31,41.7,40.3,40.88,2201807,0
2007-08-24,40.86,42.56,40.1,42.56,2522843,0
2007-08-27,41.88,42.51,41.15,41.37,1050278,0
2007-08-28,41.2,41.39,40.59,40.96,5455562,0
2007-08-29,41.23,42.6,40.54,42.37,1545795,0
2007-08-30,42.02,43.28,41.7,43.1,1729886,0
2007-08-31,43.71,44.75,42.92,44.39,2327538,0
2007-09-04,44.79,45.1,44.37,44.75,2201958,0
2007-09-05,44.65,44.89,43.85,43.91,2171261,0
2007-09-06,43.95,43.95,42.26,42.91,1727734,0
2007-09-07,42.23,42.46,41.22,41.78,1797994,0
2007-09-10,41.83,42.73,41,41.75,1952396,0
2007-09-11,42.08,43.07,41.62,42.75,1553751,0
2007-09-12,42.55,43.08,41.14,41.33,2543775,0
2007-09-13,41.64,42.31,41.33,42.1,953591,0
2007-09-14,42.08,43.01,41.61,42.89,1367141,0
2007-09-17,42.63,42.63,41.39,41.98,1211445,0
2007-09-18,42.31,43.17,41.08,43.13,2475425,0
2007-09-19,43.48,44.89,43.18,44.69,2963470,0
2007-09-20,44.6,45.42,43.6,43.79,1732176,0
2007-09-21,44.2,44.34,42.89,43.03,2327130,0
2007-09-24,43.19,43.33,39.65,40.43,4109037,0
2007-09-25,40.33,42.06,39.88,41.25,2589834,0
2007-09-26,41.38,42.9,41.12,42.8,2626367,0
2007-09-27,43.11,43.51,42.28,42.8,1596919,0
2007-09-28,42.88,43.61,42.62,43.51,2112854,0
2007-10-01,43.51,44.85,42.94,44.68,2423303,0
2007-10-02,44.87,45.79,44.6,45.63,1972378,0
2007-10-03,45.35,46.52,44.57,45.13,3731845,0
2007-10-04,45.37,45.67,43.92,44.05,1879407,0
2007-10-05,44.31,45.35,44.09,45.26,1388544,0
2007-10-08,45.13,46.01,44.95,45.45,979334,0
2007-10-09,45.26,46.04,44.94,45.86,1700815,0
2007-10-10,45.89,46.06,44.92,45.54,1907216,0
2007-10-11,45.79,46.04,44.09,44.52,2652180,0
2007-10-12,44.84,44.86,44.05,44.72,1012269,0
2007-10-15,44.43,44.46,42.77,43.56,1587645,0
2007-10-16,43.91,44.81,42.61,44.69,2211600,0
2007-10-17,44.84,46.73,44.46,46.44,1929243,0
2007-10-18,46.29,46.29,44.71,45.85,1643298,0
2007-10-19,46.12,46.31,44.46,44.77,1527411,0
2007-10-22,44.43,45.46,44.13,45.01,1771351,0
2007-10-23,44.26,48.25,44.25,48.15,4634733,0
2007-10-24,47.22,47.69,45.35,47.01,3400497,0
2007-10-25,45.35,46.56,44.91,45.46,2521066,0
2007-10-26,45.63,45.81,43.11,44.21,2489781,0
2007-10-29,44.15,44.33,42.56,43.6,2755508,0
2007-10-30,43.87,45.43,43.63,45.06,3340748,0
2007-10-31,45.17,45.52,43.85,44.79,1848284,0
2007-11-01,44.17,45.04,43.78,44.03,2765930,0
2007-11-02,44.47,44.54,42.11,42.58,2442982,0
2007-11-05,42.23,43.18,41.85,42.39,1298594,0
2007-11-06,42.44,42.44,40.21,40.66,3016728,0
2007-11-07,40.37,40.58,38.86,39.29,5312789,0
2007-11-08,39.03,39.45,36.82,38.75,4042290,0
2007-11-09,38.34,38.52,36.32,37.7,2675844,0
2007-11-12,38.16,39.95,38.09,38.36,2112827,0
2007-11-13,38.86,41,38.36,40.68,4163779,0
2007-11-14,40.19,46.27,39.44,41.31,12180018,0
2007-11-15,40.98,42.16,39.98,40.45,4180382,0
2007-11-16,40.42,40.61,39.06,40.13,3882206,0
2007-11-19,39.72,39.8,37.82,38.12,2455671,0
2007-11-20,38.34,38.34,34.17,35.71,4634851,0
2007-11-21,34.8,36.96,33.54,36.47,3291520,0
2007-11-23,37.09,38.21,37.08,37.62,1118483,0
2007-11-26,37.41,37.82,36.95,37.2,4637010,0
2007-11-27,38.37,38.5,37.3,37.98,6390172,0
2007-11-28,38.34,39.4,37.69,38.81,5619892,0
2007-11-29,38.34,38.53,37.28,37.52,2704422,0
2007-11-30,38.79,38.84,37.74,38.28,2466598,0
2007-12-03,37.66,38.02,36.88,37.23,2548511,0
2007-12-04,36.5,37.46,35.81,37.39,3327883,0
2007-12-05,37.42,37.97,37.19,37.53,2403208,0
2007-12-06,38.12,38.66,37.26,37.99,2165506,0
2007-12-07,38.35,40.05,37.7,39.64,2765734,0
2007-12-10,39.87,39.87,38.44,39.21,3030143,0
2007-12-11,39.21,39.43,36.41,36.47,3122906,0
2007-12-12,37.08,37.34,32.89,34.11,6212754,0
2007-12-13,34.18,35.03,33.38,34.19,3342458,0
2007-12-14,33.82,34.79,33.67,34.39,2539752,0
2007-12-17,34.41,34.67,32.37,32.55,2473605,0
2007-12-18,32.46,33.02,31.31,32.37,3528271,0
2007-12-19,32.5,34.43,32.05,34.13,3129991,0
2007-12-20,34.36,34.51,32.62,33.23,2017286,0
2007-12-21,32.96,33.48,32.62,33.43,2710137,0
2007-12-24,33.28,34.57,33.23,34.57,833718,0
2007-12-26,34.33,34.38,33.34,33.79,1273251,0
2007-12-27,33.67,33.7,32.16,32.54,2592280,0
2007-12-28,32.37,32.61,31.36,32.25,2948263,0
2007-12-31,32.23,33.54,31.42,33.35,2438366,0
2008-01-02,32.96,33.06,29.55,29.92,5210287,0
2008-01-03,30.21,30.44,29.03,29.69,6808840,0
2008-01-04,29.13,31.3,27.55,31,8677571,0
2008-01-07,31.05,31.1,27.85,29.18,8476755,0
2008-01-08,29.65,29.65,24.23,24.39,9843765,0
2008-01-09,25.57,26.17,23.53,26.03,7076052,0
2008-01-10,26.88,33.01,26.67,32.19,17910698,0
2008-01-11,32.32,32.96,30.49,32.07,5528036,0
2008-01-14,32.07,33.48,31.37,32.93,3163646,0
2008-01-15,32.74,35.58,32.5,34.57,6082318,0
2008-01-16,34.25,35.24,32.85,34.64,4252396,0
2008-01-17,35.1,35.21,32.8,33.42,6048920,0
2008-01-18,34.32,34.32,32.37,32.94,4334227,0
2008-01-22,29.7,33.26,29.5,31.87,3985539,0
2008-01-23,30.75,37.28,30.67,36.41,4822134,0
2008-01-24,35.98,36.33,33.48,34.47,4039791,0
2008-01-25,34.59,35.21,34.25,34.87,1843275,0
2008-01-28,34.95,35.91,34.52,35.63,2468200,0
2008-01-29,35.88,36.41,35.08,35.67,2004847,0
2008-01-30,35.31,36.33,35.08,36,2039875,0
2008-01-31,35.1,38.05,35.1,37.95,3059970,0
2008-02-01,38.13,41.47,36.89,41.14,4167388,0
2008-02-04,41,41,38.2,38.58,2766737,0
2008-02-05,36.64,39.21,36.26,36.66,4101108,0
2008-02-06,37.1,38.66,36.36,37.67,3408012,0
2008-02-07,38.03,40.26,37.65,39.55,3725195,0
2008-02-08,39.17,40.25,37.9,39.96,2425215,0
2008-02-11,39.78,40.51,38.78,40.11,2150356,0
2008-02-12,40.47,40.5,38.18,38.83,2064351,0
2008-02-13,39.4,39.86,38.2,38.59,1787400,0
2008-02-14,38.71,38.71,36.83,37.03,2383292,0
2008-02-15,37,38,36.71,37.35,2448958,0
2008-02-19,37.53,37.61,35.29,35.81,3234550,0
2008-02-20,35.4,37.32,34.88,37.14,3157040,0
2008-02-21,37.58,37.58,35.45,35.91,3372032,0
2008-02-22,35.8,35.8,34.12,35.49,2088860,0
2008-02-25,35.55,35.65,33.88,35.25,1926041,0
2008-02-26,35.4,35.46,33.81,34.95,2712715,0
2008-02-27,34.52,34.52,33.1,33.23,2478150,0
2008-02-28,33.19,33.5,31.75,31.94,6655983,0
2008-02-29,31.65,31.8,30.14,30.3,3328972,0
2008-03-03,30.13,30.26,28.72,29.34,4106048,0
2008-03-04,28.96,29.07,27.58,28.4,5721577,0
2008-03-05,28.44,30.58,27.41,30.17,6239591,0
2008-03-06,29.76,29.88,28.2,28.31,2682040,0
2008-03-07,27.34,28.42,26.89,28.09,3988350,0
2008-03-10,28.29,28.71,25.98,26.49,3865904,0
2008-03-11,26.02,27.12,25.32,26.83,4062741,0
2008-03-12,25.6,25.82,23.73,24.29,9831871,0
2008-03-13,23.99,24.4,22.11,24.05,5850722,0
2008-03-14,24.42,24.65,21.89,22.68,3850588,0
2008-03-17,22,22.27,19.71,20.91,6360087,0
2008-03-18,21.1,22.62,20.68,22.57,5619063,0
2008-03-19,22.87,24.26,21.88,23.18,5732925,0
2008-03-20,23.3,23.63,22.67,23.17,3249615,0
2008-03-24,23.46,24.16,22.23,23.64,3154356,0
2008-03-25,23.7,24.51,23.57,24.13,2913404,0
2008-03-26,23.84,23.99,21.9,21.99,2696887,0
2008-03-27,21.74,22.28,21.1,21.25,4420671,0
2008-03-28,21.47,21.85,20.34,21.19,4396369,0
2008-03-31,21.33,21.62,20.42,21.53,2940343,0
2008-04-01,22.1,23.15,22.07,23.13,4655185,0
2008-04-02,23.2,23.2,21.83,22.04,4539460,0
2008-04-03,21.86,22.21,21.42,21.79,5037541,0
2008-04-04,21.96,21.96,20.76,21.2,5519496,0
2008-04-07,21.25,22.2,20.71,22.18,4081733,0
2008-04-08,21.99,22.96,21.75,22.73,2870839,0
2008-04-09,22.64,22.9,20.99,21.16,3844462,0
2008-04-10,21.07,22.49,20.85,22.4,3571983,0
2008-04-11,22.24,23.68,22.17,22.9,7240319,0
2008-04-14,23.3,23.75,22.66,23.61,3505450,0
2008-04-15,24.46,24.87,21.75,22.32,5252769,0
2008-04-16,22.25,23.52,21.76,22.86,2350994,0
2008-04-17,22.56,23,22.02,22.4,1993296,0
2008-04-18,22.99,23.22,22.5,22.85,2282909,0
2008-04-21,22.71,22.85,21.29,21.43,3134345,0
2008-04-22,20.82,21.08,12.78,13.55,46001513,0
2008-04-23,13.9,14.43,13.72,13.95,9618978,0
2008-04-24,14.54,15.77,14.1,15.4,8270626,0
2008-04-25,15.56,15.58,14.18,15.21,7609465,0
2008-04-28,14.13,15.01,13.85,14.81,7026074,0
2008-04-29,15.03,15.95,14.82,14.93,6963904,0
2008-04-30,15.03,15.48,14.44,14.9,4973144,0
2008-05-01,15,16.36,15,16.1,10449685,0
2008-05-02,16.35,16.46,15.35,15.89,2543831,0
2008-05-05,15.6,15.81,14.76,15,2289826,0
2008-05-06,14.79,14.9,13.82,14.15,4379478,0
2008-05-07,14.2,14.99,13.7,13.82,4495841,0
2008-05-08,13.68,14.21,13.26,13.54,3501590,0
2008-05-09,13.16,14.03,12.97,13.71,4772380,0
2008-05-12,13.87,14.29,13.74,14,2477425,0
2008-05-13,14.02,14.41,13.39,13.71,3783947,0
2008-05-14,13.92,14.62,13.79,14.17,5060674,0
2008-05-15,13.99,14.89,13.47,14.38,3091796,0
2008-05-16,14.07,14.45,13.65,13.81,4620005,0
2008-05-19,13.71,13.82,12.42,12.42,5980488,0
2008-05-20,12.34,12.34,11.2,11.56,5708326,0
2008-05-21,11.08,11.14,8.01,8.15,20391373,0
2008-05-22,8.56,8.9,8.03,8.15,9749344,0
2008-05-23,7.97,8.08,7.36,7.52,8120624,0
2008-05-27,7.93,8.18,7.6,8.18,7971116,0
2008-05-28,8.41,8.59,7.7,7.91,8198367,0
2008-05-29,8.05,8.4,7.71,8.39,6514577,0
2008-05-30,8.1,8.65,8.01,8.54,6177673,0
2008-06-02,8.49,8.59,7.73,7.88,6324386,0
2008-06-03,8.04,8.65,7.83,8.53,6816127,0
2008-06-04,8.76,9.54,8.47,9.14,11526777,0
2008-06-05,9.54,10.43,9.41,10.11,12800943,0
2008-06-06,9.28,9.59,8.55,8.64,9021804,0
2008-06-09,9,9.17,8.2,8.28,6016419,0
2008-06-10,8,8.83,7.94,8.25,6511501,0
2008-06-11,7.95,8.29,7.19,7.22,8279925,0
2008-06-12,7.46,7.63,5.58,6.31,17192209,0
2008-06-13,6.57,6.99,6.55,6.86,11028186,0
2008-06-16,6.5,7.21,6.31,7.19,7463386,0
2008-06-17,7.52,7.75,6.86,7,5615725,0
2008-06-18,6.88,6.98,6.35,6.55,7650813,0
2008-06-19,6.6,8.11,6.5,8.11,12723560,0
2008-06-20,7.5,7.54,6.9,7.16,11774738,0
2008-06-23,7.27,7.3,5.97,6.09,13927764,0
2008-06-24,6.12,6.38,5.81,6.01,13507584,0
2008-06-25,6.11,6.5,5.7,5.75,16506969,0
2008-06-26,5.45,5.72,5.25,5.56,19770035,0
2008-06-27,5.54,5.66,5.35,5.56,21389037,0
2008-06-30,5.57,5.69,5.22,5.22,11262316,0
2008-07-01,5.01,5.08,4.44,4.6,16493945,0
2008-07-02,4.6,4.65,4,4.01,10640563,0
2008-07-03,4.15,4.28,3.76,3.86,6508650,0
2008-07-07,4.22,4.45,4.03,4.19,11049816,0
2008-07-08,4.57,4.75,4.3,4.75,13644278,0
2008-07-09,4.71,4.95,4.38,4.41,10260947,0
2008-07-10,4.39,4.53,4.06,4.17,5475539,0
2008-07-11,3.85,3.97,3.47,3.63,12063814,0
2008-07-14,3.82,4,3.36,3.43,5115939,0
2008-07-15,3.34,3.61,2.8,3.13,16889139,0
2008-07-16,3.29,4.52,3.17,4.43,16749949,0
2008-07-17,4.54,5.25,4.26,5.07,18349801,0
2008-07-18,5.5,5.73,4.96,5.45,20963466,0
2008-07-21,5.15,5.55,4.96,4.99,10863704,0
2008-07-22,5.38,8.41,5,8.41,47488095,0
2008-07-23,9.45,10.2,8.05,9.35,47666302,0
2008-07-24,9.02,9.38,6.8,7.45,21766653,0
2008-07-25,8.17,8.81,7.5,7.65,17683966,0
2008-07-28,7.37,7.96,7,7.01,11461198,0
2008-07-29,7.38,8.84,7.25,8.51,21242280,0
2008-07-30,9.15,9.67,7.61,7.9,25568958,0
2008-07-31,7.85,8.76,7.68,8.31,13967767,0
2008-08-01,8.89,8.9,7.68,8.2,13699742,0
2008-08-04,8.43,9.2,7.85,8.93,21042284,0
2008-08-05,9.36,10.3,8.96,10.24,33894494,0
2008-08-06,9.9,10.67,9.5,10.1,27119837,0
2008-08-07,9.53,10.04,9.28,9.61,16511646,0
2008-08-08,10.22,11.49,10.05,11.13,25072924,0
2008-08-11,10.93,13.94,10.8,12.27,46388705,0
2008-08-12,12.63,14,12.56,13.3,45022554,0
2008-08-13,13.12,13.35,11.37,12.06,36783732,0
2008-08-14,12.25,13.19,12.01,12.68,37031604,0
2008-08-15,13.37,14.2,13.3,14.18,31328053,0
2008-08-18,13.94,15.1,13.36,14.94,33296073,0
2008-08-19,15.24,15.84,13.41,13.57,40378140,0
2008-08-20,12.83,13.36,11.32,12.4,49485458,0
2008-08-21,10.97,11.86,10.42,11.33,35595323,0
2008-08-22,12.25,12.95,12.05,12.72,23004661,0
2008-08-25,12.48,13.24,11.88,12.17,24702846,0
2008-08-26,12.05,12.05,11,11.15,21926537,0
2008-08-27,10.13,10.34,9.68,9.88,31424557,0
2008-08-28,9.48,11.21,9.36,11,31298058,0
2008-08-29,10.34,11.33,10.24,11.11,20281635,0
2008-09-02,13.42,13.93,12.13,12.41,35334696,0
2008-09-03,13,13.37,12.29,12.56,27508271,0
2008-09-04,12.3,12.9,11.74,11.92,21422625,0
2008-09-05,11.59,12.5,11.42,12.3,18925596,0
2008-09-08,12.17,12.45,3,10.92,54654950,0
2008-09-09,11.77,11.88,10.22,10.6,17616866,0
2008-09-10,10.48,10.73,9.23,9.97,16615354,0
2008-09-11,9.4,11.14,9.12,11.12,13266126,0
2008-09-12,10.81,11.44,10.5,11.36,12442492,0
2008-09-15,11.56,13.02,10.92,12.36,23047838,0
2008-09-16,12.77,14.29,12.77,14.02,23061278,0
2008-09-17,13.52,13.56,11.47,12.53,12696354,0
2008-09-18,11.72,13,11.01,12.91,17614361,0
2008-09-19,13.06,13.56,12.13,13.24,11049454,0
2008-09-22,12.75,13,10.92,11.8,15812298,0
2008-09-23,11.86,12.53,11.71,11.8,11088096,0
2008-09-24,11.47,11.72,10.23,10.35,13389313,0
2008-09-25,10.91,11.29,9.84,9.96,9327109,0
2008-09-26,9.84,10.13,8.85,9.15,11306749,0
2008-09-29,9.45,9.7,7.66,8.33,10812284,0
2008-09-30,8.5,8.8,7.7,8.79,9855972,0
2008-10-01,8.84,10,8.5,9.52,11550919,0
2008-10-02,9.88,10.08,8.86,9.11,11745747,0
2008-10-03,9.6,9.77,7.71,8.11,12156819,0
2008-10-06,8.02,8.02,6.32,6.7,20381642,0
2008-10-07,6.98,7.13,4.95,5.02,21223680,0
2008-10-08,4.98,5.58,4.55,5.4,24609651,0
2008-10-09,5.8,6.33,5.3,5.35,17708114,0
2008-10-10,5.03,6.02,4.88,6.02,15403734,0
2008-10-13,6.67,7.14,6.1,7,12456986,0
2008-10-14,7.6,7.75,6.57,7.13,11558700,0
2008-10-15,6.9,7.75,6.56,7.35,13183863,0
2008-10-16,7.54,10.75,7.32,10.3,27510258,0
2008-10-17,9.67,12.97,9.02,12.28,32397580,0
2008-10-20,11.66,12.72,11,12.67,15465848,0
2008-10-21,13.05,14.75,12.68,13.8,19162365,0
2008-10-22,13.73,16.2,13.22,14.65,28559821,0
2008-10-23,14.07,14.8,11.58,12.51,13711439,0
2008-10-24,11.46,14.12,10.59,11.95,11767016,0
2008-10-27,12.17,12.65,11.38,11.4,10806760,0
2008-10-28,12.14,12.84,10.62,12.76,11034234,0
2008-10-29,12.27,12.63,10.9,11,13121394,0
2008-10-30,11.66,13.18,11.28,13.18,10862259,0
2008-10-31,13.83,16,13.57,14.56,16593294,0
2008-11-03,15.45,16.73,15.21,16.59,11053090,0
2008-11-04,15.89,16.58,14.55,15.48,11526199,0
2008-11-05,15.95,16.14,14.38,14.46,7305120,0
2008-11-06,14.54,15.5,14.17,14.27,8176342,0
2008-11-07,14.9,15.15,13.23,13.98,7930013,0
2008-11-10,13.69,14.39,13.03,13.34,5365702,0
2008-11-11,13.45,13.64,12.31,12.83,6459601,0
2008-11-12,12.5,12.7,9.26,9.33,21777780,0
2008-11-13,9.42,11.04,8.74,11,14813999,0
2008-11-14,10.37,11.44,10.02,10.15,9158756,0
2008-11-17,10.22,11.2,9.83,10.69,7809214,0
2008-11-18,10.7,11.24,10.23,11.03,9613440,0
2008-11-19,11.03,11.2,8.52,8.56,10836903,0
2008-11-20,8.55,9.25,7,7.53,13386902,0
2008-11-21,8.2,8.36,7.18,7.67,10816836,0
2008-11-24,8.2,9.15,7.5,8.85,7743099,0
2008-11-25,9.77,11.19,9.4,11.04,13470218,0
2008-11-26,10.44,11.54,10.4,11.03,8530673,0
2008-11-28,10.97,11.34,10.75,11.25,2713782,0
2008-12-01,10.77,10.97,8.76,8.94,8897288,0
2008-12-02,9.5,9.72,8.42,9.64,7543264,0
2008-12-03,9.3,10.09,8.98,9.92,6053552,0
2008-12-04,9.92,10.98,9.61,10.43,8312959,0
2008-12-05,10.18,11.93,10.15,11.76,10616469,0
2008-12-08,12.01,12.37,10.93,12.1,10465629,0
2008-12-09,11.33,12.19,10.3,10.52,8760431,0
2008-12-10,10.69,10.84,10.03,10.36,7507536,0
2008-12-11,10.12,10.25,9.03,9.43,7322797,0
2008-12-12,9.08,10.07,9.05,9.94,6593132,0
2008-12-15,9.9,9.9,9.17,9.52,4645629,0
2008-12-16,9.72,10.29,9.49,10.22,6174031,0
2008-12-17,9.85,10.84,9.78,10.6,8766120,0
2008-12-18,11.02,11.8,10.85,11.01,10634280,0
2008-12-19,11.74,11.97,10.57,11.09,8294762,0
2008-12-22,11.08,11.25,10.51,10.67,7261725,0
2008-12-23,10.71,10.8,10.05,10.37,4273304,0
2008-12-24,10.46,10.69,10.2,10.58,1961346,0
2008-12-26,10.61,10.76,10.33,10.52,1977559,0
2008-12-29,10.27,10.61,10.15,10.57,3268491,0
2008-12-30,10.79,10.84,10.4,10.74,3611264,0
2008-12-31,10.71,11.21,10.57,11.02,5615735,0
2009-01-02,11.08,12.2,10.97,11.87,6439408,0
2009-01-05,11.88,11.95,11.2,11.45,6126147,0
2009-01-06,11.48,12.2,11.38,12.06,10396411,0
2009-01-07,11.75,12.51,11.56,12.06,7088116,0
2009-01-08,11.97,12.88,11.61,12.77,6810120,0
2009-01-09,12.61,12.61,12,12.24,5445914,0
2009-01-12,12.37,12.48,11.39,11.65,5616231,0
2009-01-13,11.5,11.75,10.94,11.04,7552889,0
2009-01-14,10.76,10.91,10.07,10.27,8921307,0
2009-01-15,10.24,11.74,9.39,11.14,15042315,0
2009-01-16,11.45,12.16,11.09,11.95,9341325,0
2009-01-20,12,12.5,11.53,11.62,9918934,0
2009-01-21,12.19,12.19,9.88,10.91,16705513,0
2009-01-22,10.88,11.7,10.34,11.45,9924709,0
2009-01-23,10.65,12.18,10.62,11.83,7396259,0
2009-01-26,11.9,12.31,11.58,12.11,6916130,0
2009-01-27,12.29,12.29,10.76,11.04,8051325,0
2009-01-28,11.37,11.88,11,11.72,6458132,0
2009-01-29,11.49,11.77,10.22,10.5,8473119,0
2009-01-30,10.75,10.91,9.11,9.44,9554643,0
2009-02-02,9.46,9.52,8.65,9.08,8036375,0
2009-02-03,9.16,9.42,8.7,8.97,7578065,0
2009-02-04,8.82,9.37,8.52,8.54,7435750,0
2009-02-05,8.46,9.24,7.9,8.58,7749635,0
2009-02-06,8.61,9.15,8.61,8.94,6685879,0
2009-02-09,8.82,9.08,8.61,8.89,4404360,0
2009-02-10,8.75,9.06,8.17,8.23,5847850,0
2009-02-11,8.33,8.5,7.25,7.53,8185333,0
2009-02-12,7.75,8.02,7.31,7.87,5893988,0
2009-02-13,7.8,8.2,7.6,7.99,3509517,0
2009-02-17,7.62,7.71,7.33,7.47,4121360,0
2009-02-18,7.53,7.66,6.24,6.36,10006247,0
2009-02-19,6.54,6.77,6.04,6.07,5638111,0
2009-02-20,5.89,6.09,4.56,5.42,14079091,0
2009-02-23,5.8,6.91,5.78,6.48,12720178,0
2009-02-24,6.61,6.86,6.35,6.72,5522029,0
2009-02-25,6.71,6.72,6.05,6.3,4579410,0
2009-02-26,6.35,6.43,5.99,5.99,5677250,0
2009-02-27,5.79,5.79,4.79,4.91,11104995,0
2009-03-02,4.71,4.87,4.21,4.26,8017573,0
2009-03-03,4.4,4.43,3.45,3.94,18918095,0
2009-03-04,4.16,4.95,4.02,4.22,9545111,0
2009-03-05,4.1,4.1,3.55,3.66,8200256,0
2009-03-06,3.74,3.99,3.54,3.94,8255695,0
2009-03-09,3.83,4.47,3.62,3.84,7601409,0
2009-03-10,4.02,4.57,3.9,4.5,9708478,0
2009-03-11,4.8,5.29,4.56,5.1,10404940,0
2009-03-12,4.97,5.62,4.63,5.59,6143881,0
2009-03-13,5.66,6.24,5.66,6.07,8093040,0
2009-03-16,6.43,6.49,5.39,5.44,6669907,0
2009-03-17,5.48,5.8,4.82,5.78,5230556,0
2009-03-18,5.68,6.19,5.39,6.02,5415847,0
2009-03-19,5.95,6.04,5.05,5.19,7651373,0
2009-03-20,5.27,5.28,4.38,4.48,8983151,0
2009-03-23,4.85,4.85,4.25,4.79,6282107,0
2009-03-24,4.77,4.81,4.36,4.56,5984781,0
2009-03-25,4.67,5.05,4.41,4.76,7476077,0
2009-03-26,4.78,5.43,4.73,5.4,8157828,0
2009-03-27,5,5.38,4.85,5.02,5957952,0
2009-03-30,4.73,4.79,4.44,4.5,6205603,0
2009-03-31,4.62,4.71,4.4,4.48,7779697,0
2009-04-01,4.45,4.98,4.32,4.86,7036269,0
2009-04-02,4.96,5.42,4.96,5.28,8666818,0
2009-04-03,5.3,5.4,5.02,5.29,5695944,0
2009-04-06,5.15,5.88,5.15,5.86,11254757,0
2009-04-07,5.76,5.88,5.46,5.47,7798498,0
2009-04-08,5.64,5.7,5.41,5.7,5669899,0
2009-04-09,5.79,6.58,5.79,6.56,9261952,0
2009-04-13,6.43,6.8,6.3,6.76,7047898,0
2009-04-14,6.46,6.55,6,6.05,7980812,0
2009-04-15,5.81,6.84,5.65,6.56,15536554,0
2009-04-16,6.7,6.75,6.08,6.47,6692782,0
2009-04-17,6.48,6.6,6.22,6.45,4951083,0
2009-04-20,6.31,6.4,5.76,5.87,5758075,0
2009-04-21,5.86,6.74,5.6,6.63,9360021,0
2009-04-22,6.43,6.9,6.11,6.18,12563558,0
2009-04-23,6.3,6.44,6.14,6.39,5497179,0
2009-04-24,6.39,6.45,6.19,6.42,5659017,0
2009-04-27,5.45,5.85,5.25,5.5,19185346,0
2009-04-28,5.35,5.64,4.98,5.05,15159506,0
2009-04-29,5.22,5.35,5.11,5.18,9182311,0
2009-04-30,5.33,5.34,4.82,4.92,10043066,0
2009-05-01,5,5.22,4.93,5.16,8743148,0
2009-05-04,5.35,5.65,5.34,5.61,11570119,0
2009-05-05,5.76,6.25,5.45,6.22,10272203,0
2009-05-06,6.3,6.49,5.79,6.02,8881451,0
2009-05-07,6.12,6.18,5.47,5.57,7306019,0
2009-05-08,5.71,5.72,5.32,5.57,7327268,0
2009-05-11,5.52,5.67,5.29,5.51,4553358,0
2009-05-12,5.55,5.6,5.04,5.25,8315790,0
2009-05-13,5.09,5.17,4.81,4.83,8141451,0
2009-05-14,4.75,5.24,4.55,4.92,9360217,0
2009-05-15,4.98,5.13,4.72,4.76,7162165,0
2009-05-18,4.89,5.12,4.69,5.1,6549635,0
2009-05-19,5.11,5.24,4.99,5.14,5477738,0
2009-05-20,5.19,5.28,4.94,5,7526873,0
2009-05-21,4.91,4.99,4.83,4.89,3014488,0
2009-05-22,4.93,4.95,4.72,4.87,3989565,0
2009-05-26,4.8,5.01,4.8,4.91,4197185,0
2009-05-27,4.93,4.93,4.51,4.53,7344141,0
2009-05-28,4.68,4.68,4.35,4.39,7949699,0
2009-05-29,4.41,4.66,4.35,4.65,6025363,0
2009-06-01,4.77,5.02,4.66,4.97,7614368,0
2009-06-02,5,5.3,5,5.27,9164286,0
2009-06-03,5.22,5.31,4.96,5.29,5296716,0
2009-06-04,5.1,5.25,5.02,5.12,6216137,0
2009-06-05,4.99,5.12,4.9,5.04,7192790,0
2009-06-08,4.99,4.99,4.64,4.65,7472349,0
2009-06-09,4.73,4.75,4.44,4.66,14700355,0
2009-06-10,4.69,4.69,4.29,4.37,10544419,0
2009-06-11,4.33,4.43,4.06,4.12,14820100,0
2009-06-12,4.13,4.17,3.75,3.83,17458465,0
2009-06-15,3.81,3.82,3.62,3.73,9911862,0
2009-06-16,3.73,3.93,3.67,3.82,9167061,0
2009-06-17,3.8,4.17,3.71,3.98,15110368,0
2009-06-18,4.04,4.08,3.78,3.82,6857860,0
2009-06-19,3.9,3.9,3.76,3.85,6523394,0
2009-06-22,3.81,3.83,3.56,3.57,6920586,0
2009-06-23,3.56,3.61,3.08,3.2,18943180,0
2009-06-24,3.31,3.31,3.12,3.17,8347280,0
2009-06-25,3.15,3.58,3.12,3.57,8914865,0
2009-06-26,3.59,3.63,3.4,3.48,7483118,0
2009-06-29,3.49,3.53,3.37,3.47,3584772,0
2009-06-30,3.44,3.44,3.15,3.19,8757166,0
2009-07-01,3.19,3.39,3.19,3.29,6547645,0
2009-07-02,3.23,3.35,3.21,3.31,5053672,0
2009-07-06,3.31,3.52,3.27,3.34,7336690,0
2009-07-07,3.33,3.37,3.23,3.26,5420321,0
2009-07-08,3.25,3.32,3.18,3.25,5113260,0
2009-07-09,3.29,3.29,3.16,3.18,4304512,0
2009-07-10,3.17,3.29,3.07,3.26,5697490,0
2009-07-13,3.27,3.31,3.17,3.31,3396665,0
2009-07-14,3.28,3.39,3.19,3.27,4643329,0
2009-07-15,3.34,3.58,3.28,3.47,12049575,0
2009-07-16,3.45,3.55,3.41,3.49,3617696,0
2009-07-17,3.5,3.52,3.33,3.39,3569975,0
2009-07-20,3.35,3.62,3.31,3.51,6742234,0
2009-07-21,3.75,3.93,3.62,3.72,15799692,0
2009-07-22,3.6,3.64,3.34,3.36,10063757,0
2009-07-23,3.28,3.48,3.18,3.44,7413531,0
2009-07-24,3.4,3.79,3.35,3.79,8537992,0
2009-07-27,3.88,3.88,3.6,3.72,7203628,0
2009-07-28,3.75,3.97,3.66,3.96,7225323,0
2009-07-29,3.99,4.24,3.86,4.16,10999412,0
2009-07-30,4.18,4.25,4.02,4.13,7794585,0
2009-07-31,4.04,4.2,4.04,4.12,4780287,0
2009-08-03,4.2,4.22,4.05,4.21,3951902,0
2009-08-04,4.2,5.09,4.16,5,21841198,0
2009-08-05,5.06,5.95,4.97,5.92,27249961,0
2009-08-06,5.95,6,5.34,5.85,20258651,0
2009-08-07,5.9,6.35,5.72,6.04,19327468,0
2009-08-10,6,6.12,5.81,5.97,9016195,0
2009-08-11,5.89,5.98,5.59,5.71,6783186,0
2009-08-12,5.59,5.94,5.56,5.83,5936225,0
2009-08-13,5.9,6.38,5.7,6.31,15569471,0
2009-08-14,6.38,6.4,6.01,6.15,5734782,0
2009-08-17,5.72,5.93,5.6,5.63,9140689,0
2009-08-18,5.8,5.85,5.68,5.77,4269033,0
2009-08-19,5.63,5.79,5.55,5.61,4264090,0
2009-08-20,5.63,5.84,5.63,5.79,6004164,0
2009-08-21,5.8,6.02,5.8,6,4429981,0
2009-08-24,6.01,6.45,5.97,6.03,7730511,0
2009-08-25,6.16,6.58,6.12,6.55,13595455,0
2009-08-26,6.67,6.84,6.44,6.76,9998644,0
2009-08-27,6.74,6.75,6.36,6.54,5249870,0
2009-08-28,6.56,6.81,6.48,6.52,4035246,0
2009-08-31,6.42,6.44,6.16,6.23,6824205,0
2009-09-01,6.2,6.36,5.67,5.71,9803942,0
2009-09-02,5.6,5.72,5.43,5.67,6523678,0
2009-09-03,5.79,6.21,5.74,6.18,8249884,0
2009-09-04,6.22,6.43,6.11,6.31,4935860,0
2009-09-08,6.41,6.43,6.16,6.33,3165110,0
2009-09-09,6.34,6.55,6.21,6.45,4374033,0
2009-09-10,7.14,7.86,7.02,7.6,23459950,0
2009-09-11,7.75,7.95,7.42,7.66,10404960,0
2009-09-14,7.53,8.48,7.45,8.43,12505519,0
2009-09-15,8.56,8.83,8.39,8.79,13484643,0
2009-09-16,8.99,9.63,8.67,9.09,16925973,0
2009-09-17,9.39,9.64,8.44,8.6,20673367,0
2009-09-18,8.66,8.78,8.11,8.52,13888530,0
2009-09-21,8.34,9.47,8.19,9.4,15788709,0
2009-09-22,9.12,9.77,8.9,9.05,13665545,0
2009-09-23,9.05,9.05,8.58,8.73,12739159,0
2009-09-24,8.9,9.01,8.58,8.83,8640621,0
2009-09-25,9.08,9.7,8.98,9.3,12832687,0
2009-09-28,9.38,9.59,9.05,9.13,7803657,0
2009-09-29,9.1,9.42,9.1,9.18,4897972,0
2009-09-30,9.22,9.32,8.8,9.22,7131368,0
2009-10-01,8.39,8.49,7.21,7.24,36842596,0
2009-10-02,7.03,7.35,7,7.21,70268183,0
2009-10-05,7.34,7.59,7.27,7.3,22360404,0
2009-10-06,7.4,7.49,7.07,7.21,17599885,0
2009-10-07,7.2,7.2,6.89,6.99,17776951,0
2009-10-08,7.13,7.46,7.03,7.22,15336516,0
2009-10-09,7.19,7.4,7.1,7.2,9183832,0
2009-10-12,7.33,7.33,7.05,7.16,7799322,0
2009-10-13,7.13,7.41,7.03,7.28,9139607,0
2009-10-14,7.48,7.88,7.34,7.82,16576131,0
2009-10-15,7.71,8.08,7.45,7.64,14033018,0
2009-10-16,7.55,7.63,7.3,7.43,8805720,0
2009-10-19,7.34,7.49,7.22,7.26,8463100,0
2009-10-20,7.66,8.09,7.51,7.9,16859464,0
2009-10-21,7.82,8.02,6.63,6.92,39048714,0
2009-10-22,7.03,7.32,6.72,7.21,17931622,0
2009-10-23,7.28,7.28,6.81,6.86,10311752,0
2009-10-26,6.9,7.05,6.62,6.66,12007989,0
2009-10-27,6.75,6.94,6.45,6.65,11603871,0
2009-10-28,6.66,6.76,6.3,6.33,11371477,0
2009-10-29,6.45,6.67,6.44,6.64,7580789,0
2009-10-30,6.57,6.74,6.23,6.51,13632152,0
2009-11-02,6.56,6.81,6.26,6.44,7669861,0
2009-11-03,6.69,6.83,6.41,6.64,7772845,0
2009-11-04,6.54,6.88,6.43,6.46,7185976,0
2009-11-05,6.61,6.61,6.33,6.52,5038974,0
2009-11-06,6.53,7.09,6.52,6.96,10359958,0
2009-11-09,7.11,7.21,6.88,7,6321431,0
2009-11-10,7,7.03,6.67,6.7,8624477,0
2009-11-11,6.84,7.34,6.82,7.3,12209812,0
2009-11-12,7.26,7.44,7.08,7.12,11203067,0
2009-11-13,7.17,7.43,7.16,7.25,5452476,0
2009-11-16,7.41,7.6,7.34,7.51,5729251,0
2009-11-17,7.53,7.56,7.29,7.48,5969269,0
2009-11-18,7.4,7.5,7.07,7.16,7742142,0
2009-11-19,7.02,7.23,6.85,7.07,6270933,0
2009-11-20,7.08,7.21,6.94,7.02,6943776,0
2009-11-23,7.06,7.3,7.06,7.15,5903453,0
2009-11-24,7.16,7.23,6.9,7.08,7585509,0
2009-11-25,7.1,7.34,7.09,7.33,3977018,0
2009-11-27,7.02,7.34,6.97,7.25,3669523,0
2009-11-30,7.22,7.82,7.14,7.76,11154277,0
2009-12-01,7.9,8.32,7.84,8.26,19716380,0
2009-12-02,8.74,9.36,8.62,9.29,25768921,0
2009-12-03,9.3,9.39,8.78,9.22,17640052,0
2009-12-04,9.45,10.17,9.3,9.72,23552049,0
2009-12-07,9.48,10.02,9.29,9.83,12215679,0
2009-12-08,10,10.15,9.74,9.87,14341913,0
2009-12-09,9.99,10.03,9.58,10,9832770,0
2009-12-10,10,10.34,9.96,10.17,10274963,0
2009-12-11,10.28,11.25,10.21,10.99,23369793,0
2009-12-14,11.2,11.59,10.95,11.52,18115344,0
2009-12-15,11.23,11.24,10.86,11.05,15975414,0
2009-12-16,11.14,11.3,10.99,11.26,10095546,0
2009-12-17,11.21,11.35,10.93,11.15,6596131,0
2009-12-18,11.2,11.42,10.64,11.42,12446559,0
2009-12-21,11.33,11.64,11.22,11.52,9960518,0
2009-12-22,11.7,12.99,11.7,12.93,20277768,0
2009-12-23,12.96,13.24,12.44,13.09,12930798,0
2009-12-24,13.12,13.33,12.89,13.09,4830626,0
2009-12-28,12.75,13.18,12.39,12.64,11514045,0
2009-12-29,12.65,12.86,12.26,12.67,12267597,0
2009-12-30,12.49,12.87,12.36,12.8,8221024,0
2009-12-31,12.83,13.13,12.7,12.91,8866866,0
2010-01-04,12.98,13.11,12.53,12.8,8788460,0
2010-01-05,12.87,14.1,12.87,13.91,23646205,0
2010-01-06,13.74,13.98,13.13,13.27,15402164,0
2010-01-07,13.2,13.95,13.2,13.55,10176911,0
2010-01-08,13.56,13.86,13.13,13.33,5896767,0
2010-01-11,13.36,13.42,12.66,13.11,10170346,0
2010-01-12,13,13.16,12.59,12.69,7203773,0
2010-01-13,12.75,14.05,12.53,13.95,25099721,0
2010-01-14,13.84,14.11,13.65,13.93,8794871,0
2010-01-15,13.93,14.07,13.22,13.25,10214329,0
2010-01-19,13.24,13.76,13.12,13.26,8856363,0
2010-01-20,13.17,13.59,13.01,13.55,9582247,0
2010-01-21,13.75,14.15,13.03,13.13,13819937,0
2010-01-22,13.07,13.79,12.81,13.21,15337521,0
2010-01-25,13.54,13.7,12.58,12.88,10305226,0
2010-01-26,12.78,13.23,12.47,12.79,9177902,0
2010-01-27,13.11,13.25,12.13,12.83,16569182,0
2010-01-28,12.93,13.1,12.19,12.63,12185040,0
2010-01-29,12.73,13,12.18,12.23,10202482,0
2010-02-01,12.35,12.75,12.14,12.75,5871113,0
2010-02-02,12.88,13.76,12.79,13.72,16136285,0
2010-02-03,13.6,13.79,13.24,13.36,9889858,0
2010-02-04,13.1,13.1,12.21,12.36,13256793,0
2010-02-05,12.34,12.9,12.24,12.78,12749110,0
2010-02-08,12.85,13.33,12.62,13.07,10815698,0
2010-02-09,13.63,15.45,13.61,15.36,31250169,0
2010-02-10,15.25,15.76,14.9,15.36,14234252,0
2010-02-11,15.3,15.87,15.14,15.66,9203366,0
2010-02-12,15.13,15.98,15.03,15.95,11612094,0
2010-02-16,16.05,16.34,15.5,15.68,12250568,0
2010-02-17,15.73,15.73,15.36,15.49,6328005,0
2010-02-18,15.37,15.41,14.91,14.98,8802412,0
2010-02-19,14.86,15.38,14.81,15.33,5187857,0
2010-02-22,15.44,15.69,15.33,15.53,5174607,0
2010-02-23,15.54,15.74,15.13,15.58,8987409,0
2010-02-24,15.68,15.79,15.4,15.67,4648587,0
2010-02-25,15.41,15.73,15.16,15.66,4535283,0
2010-02-26,15.66,17.28,15.64,17.15,14318229,0
2010-03-01,17.25,18.49,17.23,18.03,13439135,0
2010-03-02,18.09,18.44,17.64,17.87,13317431,0
2010-03-03,17.97,18.62,17.72,18.25,9109052,0
2010-03-04,18.39,18.41,17.94,18.06,6290069,0
2010-03-05,18.26,18.35,17.96,18.23,4603106,0
2010-03-08,18.25,18.3,17.49,17.52,8110103,0
2010-03-09,18.02,19.29,18.01,18.16,21501428,0
2010-03-10,18.35,19.28,18.33,18.98,11740988,0
2010-03-11,18.89,19.21,18.62,19.17,8725456,0
2010-03-12,19.36,19.69,18.93,19.68,8764551,0
2010-03-15,19.53,19.94,19.25,19.88,7748282,0
2010-03-16,20.12,20.45,19.83,20.18,8966875,0
2010-03-17,20.19,20.38,19.35,19.49,11233480,0
2010-03-18,19.56,20.05,19.47,19.53,5780925,0
2010-03-19,19.66,19.69,18.45,18.53,11689144,0
2010-03-22,18.48,19.54,18.16,19.43,8084901,0
2010-03-23,19.64,19.68,18.94,19.53,5583126,0
2010-03-24,19.36,19.98,19.33,19.6,4990510,0
2010-03-25,19.87,20.59,19.6,19.66,7740351,0
2010-03-26,19.82,20.55,19.7,19.91,8914612,0
2010-03-29,19.98,20.31,19.65,19.99,5095279,0
2010-03-30,20.15,20.17,19.53,19.71,4740877,0
2010-03-31,19.51,19.73,19.16,19.55,6027806,0
2010-04-01,19.53,19.9,19.32,19.51,9058561,0
2010-04-05,19.63,19.78,19.08,19.35,7234772,0
2010-04-06,19.28,19.76,19.24,19.47,6540965,0
2010-04-07,19.43,19.58,18.5,18.95,12724891,0
2010-04-08,19.94,20.81,19.92,20.23,30719216,0
2010-04-09,20.32,20.55,19.76,20.5,8816362,0
2010-04-12,20.73,21.64,20.69,21.47,10260247,0
2010-04-13,21.47,22.32,21.29,21.48,10271288,0
2010-04-14,21.75,22.83,21.7,22.36,10707916,0
2010-04-15,22.2,23.83,22.03,23.54,18840041,0
2010-04-16,23.4,23.62,22.14,22.83,11274963,0
2010-04-19,22.41,22.95,21.4,21.66,12032015,0
2010-04-20,21.96,22.5,21.35,21.78,8355140,0
2010-04-21,22,22.17,20.78,21.43,8266160,0
2010-04-22,20.97,22.73,20.16,21.71,18036575,0
2010-04-23,21.84,23,21.47,22.99,14227476,0
2010-04-26,22.68,22.75,21.68,22.36,12221281,0
2010-04-27,22.36,22.71,20.35,20.51,11822668,0
2010-04-28,21.14,22.08,20.98,21.75,12013648,0
2010-04-29,22.24,22.41,21.22,21.47,8860026,0
2010-04-30,22,22.86,21.58,21.6,10892007,0
2010-05-03,22.3,22.55,21.28,22.11,12430214,0
2010-05-04,21.72,21.73,19.08,19.77,20890483,0
2010-05-05,19.31,19.86,18.37,19.78,24758045,0
2010-05-06,19.44,19.96,16.39,17.97,22480367,0
2010-05-07,18.04,18.98,17.38,17.89,17668179,0
2010-05-10,18.66,19.44,18.12,19.43,8171199,0
2010-05-11,18.94,19.8,18.9,19.55,7417513,0
2010-05-12,19.76,20.49,19.75,20.37,7866365,0
2010-05-13,20.37,21.08,19.98,20.11,5414350,0
2010-05-14,19.91,20.1,19.21,19.85,7027625,0
2010-05-17,19.99,20.41,19.07,19.95,6945178,0
2010-05-18,20.35,20.44,19.25,19.37,4424549,0
2010-05-19,19.05,19.38,18.16,18.84,10908415,0
2010-05-20,17.96,18.42,17.55,17.71,10625528,0
2010-05-21,17.38,18.9,17.13,18.53,10279955,0
2010-05-24,18.3,19.08,18.27,18.28,3585467,0
2010-05-25,17.63,19.14,17.38,18.96,9033780,0
2010-05-26,19.13,20.53,19.06,19.75,10362355,0
2010-05-27,20.35,20.54,19.99,20.39,6216019,0
2010-05-28,20.31,20.62,19.84,20.01,5716589,0
2010-06-01,19.74,20.03,19.34,19.35,5172503,0
2010-06-02,19.94,21.78,19.94,21.78,12225064,0
2010-06-03,22,22.55,21.71,22.24,8561496,0
2010-06-04,21.44,22.04,21,21.08,8547545,0
2010-06-07,21.18,21.49,20.28,20.3,7806712,0
2010-06-08,20.45,20.86,19.61,20.83,9361113,0
2010-06-09,21.19,22.2,21.05,21.34,9069580,0
2010-06-10,21.96,22.2,21.69,21.95,7041789,0
2010-06-11,21.44,22.82,21.2,22.78,9104775,0
2010-06-14,23.09,23.64,22.67,22.91,7242300,0
2010-06-15,23.27,24.28,23.03,23.74,11294557,0
2010-06-16,23.58,24.59,23.35,23.97,5831998,0
2010-06-17,24.29,24.45,23.51,23.92,4146480,0
2010-06-18,24.03,24.1,23.51,23.8,4951752,0
2010-06-21,24.27,24.48,22.97,23.24,5609027,0
2010-06-22,23.24,23.27,22,22.1,7761316,0
2010-06-23,22.13,22.53,21.69,22,5081111,0
2010-06-24,21.84,22.42,21.39,21.49,5926240,0
2010-06-25,21.53,21.63,20.7,20.91,24106247,0
2010-06-28,21.03,21.48,20.76,20.81,5454640,0
2010-06-29,20.37,20.5,19.92,19.99,7955770,0
2010-06-30,20.02,21.41,20.02,20.56,6304119,0
2010-07-01,20.65,21.5,19.96,20.72,6505518,0
2010-07-02,20.57,20.8,18.49,18.59,14197752,0
2010-07-06,19.25,19.67,18.42,18.64,6868619,0
2010-07-07,18.98,20.14,18.62,20.05,9122975,0
2010-07-08,20.25,20.56,19.92,20.51,4947359,0
2010-07-09,20.97,21.37,20.6,21.36,6329715,0
2010-07-12,21.15,21.7,20.97,21.42,3733898,0
2010-07-13,21.64,22.55,21.64,22.44,6310976,0
2010-07-14,22.43,22.88,22.21,22.7,4888265,0
2010-07-15,22.67,22.69,21.63,21.98,5070885,0
2010-07-16,21.68,21.91,21.25,21.35,3412113,0
2010-07-19,21.29,21.29,19.37,21.18,10104457,0
2010-07-20,21.16,22.5,21.16,22.2,9830368,0
2010-07-21,22.45,22.68,21.67,21.77,5631681,0
2010-07-22,22.2,22.94,22.2,22.78,5638368,0
2010-07-23,22.68,23.13,22.47,22.96,5917469,0
2010-07-26,23.14,25,22.9,24.25,7159370,0
2010-07-27,24.4,24.55,23.59,23.71,4913054,0
2010-07-28,23.64,24.5,23.39,23.78,6643807,0
2010-07-29,23.97,24.34,23.22,23.78,4490083,0
2010-07-30,23.5,24.12,23.18,23.74,3864161,0
2010-08-02,24.1,24.44,23.78,24.17,5086850,0
2010-08-03,23.99,23.99,23.09,23.2,4104339,0
2010-08-04,23.36,23.45,22.31,22.61,6031123,0
2010-08-05,22.52,22.81,22.2,22.3,2966834,0
2010-08-06,22.1,22.47,21.84,22.32,3403706,0
2010-08-09,22.42,23.3,22.42,23.23,5647101,0
2010-08-10,23.05,23.05,22.25,22.46,3813392,0
2010-08-11,21.82,22.17,20.94,21,5354958,0
2010-08-12,20.59,21.97,20.5,21.36,3952775,0
2010-08-13,21.4,21.65,21.15,21.48,2486564,0
2010-08-16,21.31,21.93,21.16,21.74,3489647,0
2010-08-17,22.11,22.12,21.08,21.23,4632585,0
2010-08-18,21.25,21.72,21.08,21.43,6106998,0
2010-08-19,21.37,21.69,20.33,20.58,4547141,0
2010-08-20,20.58,20.6,20.02,20.51,4185976,0
2010-08-23,20.46,21.25,20.39,20.47,5320600,0
2010-08-24,20.22,20.28,19.34,19.73,5876049,0
2010-08-25,19.42,19.63,19.09,19.37,6994274,0
2010-08-26,19.71,20.07,19.62,19.64,5863923,0
2010-08-27,19.81,20.62,19.18,20.45,4971412,0
2010-08-30,20.85,21.56,20.7,20.71,8817058,0
2010-08-31,20.71,21.36,20.4,21.2,4353545,0
2010-09-01,21.5,22.1,21.5,21.93,5709551,0
2010-09-02,21.99,22.61,21.77,22.29,4392459,0
2010-09-03,22.7,22.79,22.35,22.5,3650911,0
2010-09-07,22.45,22.6,21.92,22.27,3911386,0
2010-09-08,22.3,22.59,21.89,22.06,5372929,0
2010-09-09,21.93,21.99,20.55,20.94,8483535,0
2010-09-10,20.88,21.27,20.48,20.84,4056664,0
2010-09-13,21.23,21.48,21.02,21.3,3452084,0
2010-09-14,21.28,22.32,20.82,21.77,5311549,0
2010-09-15,21.76,22.11,21.55,21.71,3140365,0
2010-09-16,21.58,22.23,21.31,22.22,5740189,0
2010-09-17,22.29,22.32,21.87,21.95,5030937,0
2010-09-20,21.95,22.5,21.95,22.42,6800059,0
2010-09-21,22.56,23.54,22.43,23.5,7497883,0
2010-09-22,23.28,23.52,22.6,22.64,7239655,0
2010-09-23,22.49,22.88,22.15,22.39,6153704,0
2010-09-24,22.68,22.96,22.55,22.79,3434931,0
2010-09-27,23.1,23.45,22.83,22.84,5750620,0
2010-09-28,23,23.17,22.75,23.02,4041273,0
2010-09-29,23,23.64,22.76,23.41,6689316,0
2010-09-30,23.76,23.95,23.42,23.66,11728224,0
2010-10-01,25,25.45,23.63,24.7,5674578,0
2010-10-04,25.02,25.49,23.76,24.1,9706017,0
2010-10-05,24.32,24.8,24.32,24.47,7265004,0
2010-10-06,24.61,25.05,24.61,24.97,5633844,0
2010-10-07,25.09,25.82,24.84,25.72,7508758,0
2010-10-08,25.76,27.06,25.49,26.44,8397198,0
2010-10-11,26.55,26.9,25.99,26.04,4016345,0
2010-10-12,25.97,27.38,25.91,26.98,9636861,0
2010-10-13,27.42,27.62,26.6,26.69,7252655,0
2010-10-14,26.9,26.9,25.66,25.83,5185592,0
2010-10-15,26.14,26.42,25.93,26.15,4552102,0
2010-10-18,26.3,26.32,25.82,26.32,3607820,0
2010-10-19,25.71,26.19,25.45,25.69,6300782,0
2010-10-20,26.38,27.7,26.07,27.63,9062597,0
2010-10-21,27.31,28.73,26.72,27.8,13028368,0
2010-10-22,27.92,27.92,27.25,27.71,4347303,0
2010-10-25,27.82,28.23,27.62,27.71,5210955,0
2010-10-26,27.53,28.69,27.3,28.44,5053683,0
2010-10-27,28.35,29.56,28.12,29.53,5698884,0
2010-10-28,29.61,29.75,28.6,28.92,5361715,0
2010-10-29,29.09,29.11,28.4,29.04,4224775,0
2010-11-01,28.91,29.09,28.03,28.4,4562355,0
2010-11-02,28.58,28.64,27.74,28.61,3333101,0
2010-11-03,28.88,29.1,28.21,28.93,5216031,0
2010-11-04,29.43,29.59,27.77,27.86,9425122,0
2010-11-05,28.08,28.29,27.51,27.86,6386439,0
2010-11-08,27.96,28.61,27.61,28.59,4939228,0
2010-11-09,28.78,28.8,27.81,28.05,4702119,0
2010-11-10,28.2,28.3,27.71,28.04,2258992,0
2010-11-11,27.7,28.52,27.61,28.4,3177929,0
2010-11-12,28.08,28.37,27.68,27.87,2713715,0
2010-11-15,27.69,28.15,27.28,27.47,3702878,0
2010-11-16,27.4,28.14,26.66,27.18,5198017,0
2010-11-17,27.28,27.43,26.76,27.34,2274036,0
2010-11-18,27.6,28.35,27.54,27.98,3483961,0
2010-11-19,27.89,28.71,27.75,28.62,4143239,0
2010-11-22,28.46,28.84,28.19,28.68,2959646,0
2010-11-23,28.29,28.42,27.75,27.92,2884193,0
2010-11-24,27.98,29.25,27.98,29.21,4809026,0
2010-11-26,28.82,29.06,28.65,28.86,1303699,0
2010-11-29,28.65,29.04,28.01,28.2,4917648,0
2010-11-30,28.08,28.43,27.61,27.68,3578738,0
2010-12-01,28.13,28.59,27.78,28.37,4147093,0
2010-12-02,28.39,28.55,28.04,28.21,2868180,0
2010-12-03,27.92,28.12,27.63,27.73,3470354,0
2010-12-06,27.59,27.87,26.86,27.04,5528604,0
2010-12-07,27.23,27.57,25.44,25.78,9310376,0
2010-12-08,25.97,25.97,24.7,25.42,7925611,0
2010-12-09,25.61,26.51,25.2,26.15,5421142,0
2010-12-10,25.98,26.25,25.23,26.1,4035541,0
2010-12-13,26.12,26.17,25.06,25.19,5978119,0
2010-12-14,25.15,25.55,24.21,24.41,7614907,0
2010-12-15,24.3,24.73,23.74,23.86,5267782,0
2010-12-16,23.83,24.54,23.81,24.37,6677907,0
2010-12-17,24.37,24.47,23.93,24.14,3537627,0
2010-12-20,24.09,24.25,23.78,24.2,4542953,0
2010-12-21,24.25,24.49,23.83,24.31,5490147,0
2010-12-22,24.22,24.51,23.73,24.41,6668360,0
2010-12-23,24.48,24.53,23.33,23.41,6374547,0
2010-12-27,23.42,23.58,23.14,23.41,3073837,0
2010-12-28,23.55,23.61,23.19,23.27,2435947,0
2010-12-29,23.16,23.57,23.1,23.46,2514895,0
2010-12-30,23.6,24.06,23.5,24.01,3893976,0
2010-12-31,24.02,24.77,23.67,23.82,3911007,0
2011-01-03,24.13,25.15,24.1,25.13,7636609,0
2011-01-04,25.3,25.92,25.2,25.53,7163414,0
2011-01-05,25.53,26.23,25.25,25.35,7953843,0
2011-01-06,25.43,25.9,25.25,25.75,5933649,0
2011-01-07,25.75,26.08,25.45,25.95,4371023,0
2011-01-10,26.08,26.38,25.79,26.2,5403465,0
2011-01-11,26.39,26.39,25.58,25.69,4742078,0
2011-01-12,25.85,26.08,25.63,25.9,3646726,0
2011-01-13,25.76,25.99,25.5,25.96,3999655,0
2011-01-14,25.77,25.89,25.61,25.88,3111102,0
2011-01-18,25.69,25.69,25,25.02,5101897,0
2011-01-19,25.13,25.5,24.2,24.38,7086023,0
2011-01-20,24.24,24.61,23.82,24.18,7652276,0
2011-01-21,24.57,24.57,23.63,23.75,5549909,0
2011-01-24,23.87,24.28,23.76,24.12,7255194,0
2011-01-25,24.2,24.45,23.84,24.09,3688807,0
2011-01-26,25.07,26.4,24.83,25.79,13092192,0
2011-01-27,26.22,27.47,26.01,26.96,8316870,0
2011-01-28,26.97,27.02,25.51,25.85,7696108,0
2011-01-31,25.88,26.48,25.11,25.4,6380964,0
2011-02-01,25.46,25.55,24.94,25.26,9580922,0
2011-02-02,25.03,25.39,24.68,24.76,7415551,0
2011-02-03,24.68,25.95,24.67,25.63,6777820,0
2011-02-04,25.43,25.66,24.75,25.65,9038388,0
2011-02-07,25.59,26.87,25.59,26.42,6198244,0
2011-02-08,26.43,27.24,26.43,26.75,7208750,0
2011-02-09,26.54,26.7,26.3,26.62,5116617,0
2011-02-10,26.43,26.63,26.15,26.56,7461991,0
2011-02-11,26.3,27.46,26.3,27.29,7879661,0
2011-02-14,27.15,27.5,26.66,26.94,4047001,0
2011-02-15,26.86,27.72,26.7,27.19,5734229,0
2011-02-16,27.29,27.67,26.95,27.48,5562063,0
2011-02-17,27.19,27.62,27.16,27.45,7435008,0
2011-02-18,27.6,27.63,26.6,26.92,4199326,0
2011-02-22,25.52,26.05,24.29,24.44,14804751,0
2011-02-23,23.93,24.15,21.65,22.78,23901934,0
2011-02-24,22.95,24.6,22.42,24.11,12297560,0
2011-02-25,24.5,24.82,23.81,23.95,7745452,0
2011-02-28,24.17,24.56,23.85,24.04,5142192,0
2011-03-01,23.84,23.88,22.91,23.02,8704941,0
2011-03-02,22.88,23.51,22.45,22.51,9232458,0
2011-03-03,23.46,23.76,22.8,23.03,10279402,0
2011-03-04,22.67,22.87,22.05,22.26,7834193,0
2011-03-07,22.25,23.36,22.03,23.31,11626848,0
2011-03-08,23.22,24.94,23.22,24.78,12426442,0
2011-03-09,24.43,24.61,23.95,24.33,6731814,0
2011-03-10,24.04,25.48,23.91,24.95,11480191,0
2011-03-11,24.9,25.66,24.62,24.73,6078244,0
2011-03-14,24.46,24.71,23.87,23.99,4953774,0
2011-03-15,23.13,24.21,22.9,23.61,6470859,0
2011-03-16,23.42,24,22.76,22.83,7706280,0
2011-03-17,23.1,23.38,21.95,22.17,7582072,0
2011-03-18,23.03,23.56,22.6,23.37,8447119,0
2011-03-21,23.53,24.04,22.5,23.97,6566088,0
2011-03-22,24.09,24.5,23.23,23.45,5048596,0
2011-03-23,23.4,23.49,22.72,23.12,5414865,0
2011-03-24,23.12,23.7,22.88,23.49,5708372,0
2011-03-25,23.69,24.19,23.48,23.51,4828892,0
2011-03-28,23.75,24,23.1,23.45,5368196,0
2011-03-29,23.28,23.42,22.83,22.87,4713715,0
2011-03-30,22.98,23.87,22.91,23.84,5535354,0
2011-03-31,23.55,23.63,22.95,22.99,4955420,0
2011-04-01,23.34,23.43,22.87,22.94,5070801,0
2011-04-04,22.88,23.11,22.53,22.75,3966040,0
2011-04-05,22.58,22.69,21.74,21.75,8791164,0
2011-04-06,21.87,21.99,20.36,21.23,15290334,0
2011-04-07,21.12,21.17,20.57,21,7814533,0
2011-04-08,20.9,20.9,19.32,19.79,16017587,0
2011-04-11,19.71,20.63,19.7,20.52,12192619,0
2011-04-12,20.62,22.01,20.58,21.71,18403439,0
2011-04-13,21.72,21.89,21.13,21.37,7175859,0
2011-04-14,21.27,21.51,20.59,20.88,6281946,0
2011-04-15,20.8,21.21,20.58,21.02,6106540,0
2011-04-18,20.85,21.5,20.74,21.22,7130729,0
2011-04-19,21.53,21.8,21.26,21.58,5363584,0
2011-04-20,21.66,21.95,20.81,21.03,7838464,0
2011-04-21,20.91,21.2,20.61,20.84,5587716,0
2011-04-25,20.75,22.08,20.72,22.03,9188993,0
2011-04-26,22.09,22.74,22.09,22.58,8961009,0
2011-04-27,22.75,23.3,22.59,22.78,6646956,0
2011-04-28,22.79,22.99,21.92,22.11,8075167,0
2011-04-29,22.17,23.25,21.91,22.82,7618426,0
2011-05-02,23.64,23.91,23.17,23.52,7393004,0
2011-05-03,23.56,24,23.35,23.88,7472553,0
2011-05-04,23.89,24.48,23.63,24.39,8382560,0
2011-05-05,24.65,26.28,24.56,25.79,15020262,0
2011-05-06,26.05,26.19,25.16,25.65,7415938,0
2011-05-09,24.99,25.59,24.72,25.35,6600871,0
2011-05-10,25.65,26.34,25.61,25.77,10267959,0
2011-05-11,25.71,26.15,25.35,25.88,7691183,0
2011-05-12,26.15,26.24,25.36,25.49,6434356,0
2011-05-13,25.37,25.81,25.21,25.58,4537985,0
2011-05-16,25.89,26.69,25.8,26.15,5926188,0
2011-05-17,25.87,26.61,25.87,26.37,4828838,0
2011-05-18,26.24,26.24,25.32,25.93,5179246,0
2011-05-19,26.14,26.84,25.8,26.68,7617863,0
2011-05-20,26.68,26.77,26.24,26.5,4554366,0
2011-05-23,26.17,26.68,26.11,26.25,4565333,0
2011-05-24,26.31,26.39,25.59,25.71,5092286,0
2011-05-25,25.61,26.5,24.95,25.08,7406383,0
2011-05-26,25.09,25.18,24.38,24.64,8196560,0
2011-05-27,24.83,24.91,23.98,24.26,7155658,0
2011-05-31,24.18,24.43,23.82,24.15,6580338,0
2011-06-01,24.19,24.45,23.23,23.31,5639781,0
2011-06-02,23.43,23.75,22.93,23.04,9044878,0
2011-06-03,22.96,23.42,22.56,22.73,5954222,0
2011-06-06,22.86,22.94,21.8,21.99,7448856,0
2011-06-07,22.23,22.48,21.8,21.9,5007182,0
2011-06-08,22.33,22.89,21.8,21.9,8302225,0
2011-06-09,21.78,22.3,21.69,21.91,4606604,0
2011-06-10,22.01,22.46,21.8,21.87,4507022,0
2011-06-13,22.12,22.74,22.06,22.37,5672301,0
2011-06-14,22.69,23.1,22.37,22.48,5281991,0
2011-06-15,22.34,22.83,21.87,22.67,8364796,0
2011-06-16,22.6,22.9,22.3,22.72,5189844,0
2011-06-17,23.06,24.06,22.91,24.04,12172997,0
2011-06-20,23.86,24.56,23.81,24.29,6299934,0
2011-06-21,24.35,24.88,24.09,24.52,4712967,0
2011-06-22,24.6,24.67,23.9,23.98,4997428,0
2011-06-23,24.76,25.6,24.31,25.14,10696248,0
2011-06-24,23.42,23.59,22.62,22.99,16534528,0
2011-06-27,23.3,23.55,23.06,23.28,5644309,0
2011-06-28,23.19,23.48,22.82,23.28,4307611,0
2011-06-29,23.17,23.35,22.74,22.91,5642614,0
2011-06-30,22.96,23.21,22.57,22.63,5978605,0
2011-07-01,22.8,23.28,22.63,23.03,5231060,0
2011-07-05,22.98,23.02,22.29,22.64,5079227,0
2011-07-06,22.67,22.85,22.12,22.36,4817483,0
2011-07-07,22.33,22.57,22.18,22.52,5304168,0
2011-07-08,22.31,22.89,22.17,22.86,4479703,0
2011-07-11,22.59,22.75,22.25,22.37,3098795,0
2011-07-12,22.25,22.32,21.52,21.7,8070453,0
2011-07-13,21.96,22.01,21.5,21.7,5653795,0
2011-07-14,21.69,21.89,21,21.2,6041198,0
2011-07-15,21.22,21.38,20.48,20.85,5083056,0
2011-07-18,20.65,20.69,19.79,20.45,9068123,0
2011-07-19,20.59,20.72,20.01,20.63,4646420,0
2011-07-20,20.73,20.92,20.22,20.28,3280164,0
2011-07-21,20.92,20.98,19.97,20.34,6663137,0
2011-07-22,20.22,20.51,19.86,19.95,6357450,0
2011-07-25,19.81,19.84,18.78,18.93,9815742,0
2011-07-26,18.98,19.11,18.67,18.76,6922560,0
2011-07-27,18.63,18.75,17.91,18.06,10000174,0
2011-07-28,18.09,18.27,17.06,17.16,16534275,0
2011-07-29,16.81,18.16,16.45,18.12,19081612,0
2011-08-01,18.53,18.68,17.71,17.99,8628292,0
2011-08-02,17.99,18.13,17.06,17.13,9872972,0
2011-08-03,17.22,18.22,16.9,18.13,9891107,0
2011-08-04,18.18,18.19,16.91,17.02,12932065,0
2011-08-05,17.32,17.53,16.23,16.82,11598850,0
2011-08-08,16.61,17.02,15.92,16.61,19467864,0
2011-08-09,16.91,18.48,16.89,18.46,11307748,0
2011-08-10,17.84,18.05,16.95,17,9556228,0
2011-08-11,17.43,18.04,17.31,17.82,5657663,0
2011-08-12,18.08,18.4,17.46,17.62,5771654,0
2011-08-15,17.83,18.61,17.78,18.26,4528701,0
2011-08-16,18,19.25,17.94,18.95,8897648,0
2011-08-17,18.88,19.14,18.66,18.96,7193987,0
2011-08-18,18.23,18.45,17.52,18.03,11063135,0
2011-08-19,17.75,18.73,17.06,17.27,8657531,0
2011-08-22,18.13,18.26,16.7,16.75,6631703,0
2011-08-23,16.91,17.42,16.53,17.42,5817319,0
2011-08-24,17.4,17.7,17.11,17.52,4179477,0
2011-08-25,17.49,17.74,16.94,17.01,3710266,0
2011-08-26,17.23,17.95,16.87,17.92,6042135,0
2011-08-29,18.12,18.79,18.12,18.59,4414980,0
2011-08-30,18.5,19.05,18.42,18.75,4812918,0
2011-08-31,18.91,19.08,18.48,18.59,4725552,0
2011-09-01,18.5,18.81,18.19,18.41,5876725,0
2011-09-02,18.09,18.52,17.96,18.07,2662806,0
2011-09-06,17.68,17.77,17.28,17.64,5452289,0
2011-09-07,17.89,18.59,17.81,18.54,3880072,0
2011-09-08,18.35,18.61,17.8,17.94,5227314,0
2011-09-09,17.88,18.88,17.52,17.73,7791193,0
2011-09-12,17.94,18.07,17.39,17.96,7661673,0
2011-09-13,18.13,19.48,17.59,19.28,11773216,0
2011-09-14,19.5,20.39,19.34,20.13,11288134,0
2011-09-15,20.27,20.47,19.96,20.33,7333156,0
2011-09-16,20.47,20.66,20.27,20.46,4961413,0
2011-09-19,20.2,20.97,20.05,20.76,5496623,0
2011-09-20,20.81,21.06,20.46,20.77,5536116,0
2011-09-21,20.67,21.49,19.8,19.83,7973602,0
2011-09-22,19.57,19.91,18.92,19.24,9345518,0
2011-09-23,19.02,20.74,19.01,20.46,6641568,0
2011-09-26,20.61,21.5,20.43,21.43,5468929,0
2011-09-27,21.79,21.89,20.29,20.43,4909389,0
2011-09-28,20.65,21.15,20.32,20.76,4422863,0
2011-09-29,21.15,21.15,20.02,20.52,3205731,0
2011-09-30,20.34,20.34,19.26,19.38,8082078,0
2011-10-03,19.16,19.28,17.09,17.11,19182043,0
2011-10-04,17.37,17.97,16.83,17.94,9726059,0
2011-10-05,17.97,19.12,17.75,19.01,6360889,0
2011-10-06,18.75,19.59,18.62,19.52,3817002,0
2011-10-07,19.8,20.05,18.79,18.88,5637064,0
2011-10-10,19.22,19.48,19,19.32,3356143,0
2011-10-11,19.15,19.99,19.15,19.77,3322997,0
2011-10-12,19.87,20.56,19.82,20.2,5697505,0
2011-10-13,20.3,21.44,19.68,20.93,5846929,0
2011-10-14,21.05,21.2,20.3,20.78,3551852,0
2011-10-17,20.57,21.06,20,20.28,4514163,0
2011-10-18,20.22,20.86,20.1,20.52,3252151,0
2011-10-19,20.29,20.51,19.67,20.08,3395978,0
2011-10-20,20.01,20.72,19.84,20.72,4094686,0
2011-10-21,20.76,20.87,20.05,20.43,3814192,0
2011-10-24,20.5,21.25,20.31,21.08,3741293,0
2011-10-25,20.77,20.77,19.84,20.01,5795076,0
2011-10-26,20.42,20.6,19.75,20.34,3682502,0
2011-10-27,20.6,20.83,19.47,20.11,7297390,0
2011-10-28,19.97,20.01,19.3,19.4,4639356,0
2011-10-31,19.27,19.81,19.1,19.32,3825741,0
2011-11-01,18.86,19.17,18.49,18.9,3761812,0
2011-11-02,19.2,19.28,18.65,18.81,2819963,0
2011-11-03,19.01,19.12,18.32,18.85,3918976,0
2011-11-04,18.63,18.8,18.25,18.72,3416801,0
2011-11-07,18.61,18.87,18.35,18.74,3237386,0
2011-11-08,18.82,18.86,17.72,18.2,6841092,0
2011-11-09,17.86,18.07,17.67,17.85,5283476,0
2011-11-10,17.78,18.05,16.66,17.32,9344832,0
2011-11-11,17.5,18.07,17.41,18.02,5762296,0
2011-11-14,18.12,18.66,18.12,18.22,5578610,0
2011-11-15,18.26,18.31,17.65,17.9,7240669,0
2011-11-16,17.64,17.79,16.9,16.9,6027483,0
2011-11-17,16.99,17.13,16.27,16.55,5917135,0
2011-11-18,16.92,16.92,16.47,16.59,5677554,0
2011-11-21,16.37,16.41,16.02,16.19,7174554,0
2011-11-22,16.08,16.5,15.96,16.02,4051069,0
2011-11-23,15.91,15.98,15.51,15.53,4167560,0
2011-11-25,15.77,16.31,15.55,15.9,2680719,0
2011-11-28,16.79,16.86,16.29,16.58,4287273,0
2011-11-29,16.87,17.97,16.81,17.63,13841927,0
2011-11-30,17.57,18.06,17.23,17.97,9320103,0
2011-12-01,18.05,19.7,17.9,19.12,12322678,0
2011-12-02,19.23,19.87,18.91,19.26,9735147,0
2011-12-05,19.79,20.08,19.66,19.84,7201609,0
2011-12-06,19.72,20.3,19.34,20.13,8010071,0
2011-12-07,20.01,20.85,19.99,20.69,5804469,0
2011-12-08,20.35,20.44,19.54,19.71,6286561,0
2011-12-09,19.81,20.72,19.81,20.62,5287919,0
2011-12-12,20.43,20.98,20.24,20.78,11580342,0
2011-12-13,20.89,20.99,19.37,19.56,9124072,0
2011-12-14,19.83,20.15,19.6,19.83,4490481,0
2011-12-15,19.88,20.88,19.88,20.64,4639458,0
2011-12-16,20.9,21.45,20.79,21.24,9657722,0
2011-12-19,21.33,21.39,20.17,20.3,4410939,0
2011-12-20,20.67,20.9,20.46,20.67,2821572,0
2011-12-21,20.55,20.98,20.19,20.3,4022708,0
2011-12-22,20.33,20.48,20.01,20.26,2761007,0
2011-12-23,19.92,20,18.4,19.85,10873850,0
2011-12-27,19.87,20.03,18.77,19.2,5438734,0
2011-12-28,19.2,19.29,18.72,18.95,3199693,0
2011-12-29,18.99,19.18,18.71,18.84,3153397,0
2011-12-30,18.75,18.94,18.61,18.87,2040764,0
2012-01-03,19.23,19.27,18.74,18.9,3909904,0
2012-01-04,18.95,19.2,18.44,18.52,5809109,0
2012-01-05,18.45,18.59,17.67,18.39,8124715,0
2012-01-06,18.5,18.55,18.17,18.21,3904488,0
2012-01-09,18.35,18.35,17.85,17.93,5323136,0
2012-01-10,18.05,18.05,17.25,17.48,10103369,0
2012-01-11,17.38,18.08,17.31,18.01,6210502,0
2012-01-12,18,18.89,17.66,18.53,9987679,0
2012-01-13,18.45,18.7,18.28,18.43,5281255,0
2012-01-17,18.53,18.6,18.14,18.23,4511230,0
2012-01-18,18.17,18.55,17.76,18.25,5308851,0
2012-01-19,18.35,19.28,18.34,19.15,6179500,0
2012-01-20,19.03,19.58,18.96,19.33,4628299,0
2012-01-23,19.34,19.5,18.92,18.94,4493021,0
2012-01-24,18.8,19.68,18.71,19.4,5801337,0
2012-01-25,20.19,20.86,20.19,20.41,12421017,0
2012-01-26,21.34,22.44,21.3,21.7,14024464,0
2012-01-27,21.58,23.4,21.56,23.09,13232288,0
2012-01-30,22.4,23.48,22.36,22.99,8222446,0
2012-01-31,22.84,23.18,22.46,23.1,7325671,0
2012-02-01,23.16,23.4,22.95,23.21,5262465,0
2012-02-02,23.27,24.19,23.21,24.09,7057318,0
2012-02-03,24.35,25.84,24.24,24.97,9876961,0
2012-02-06,24.63,24.78,23.85,24.23,4857188,0
2012-02-07,24.24,24.68,23.95,24.26,5187249,0
2012-02-08,23.91,24.27,23.26,23.88,8578971,0
2012-02-09,23.89,24.2,23.5,24,3892558,0
2012-02-10,23.7,24.02,23.44,23.75,2765409,0
2012-02-13,23.91,24.05,23.62,23.97,3287720,0
2012-02-14,23.82,23.95,23.1,23.57,4615438,0
2012-02-15,23.65,23.8,23.02,23.16,4511604,0
2012-02-16,23.2,23.75,22.7,23.68,5435310,0
2012-02-17,23.63,23.98,23.22,23.37,3685641,0
2012-02-21,23.1,23.11,20.67,21.24,11698039,0
2012-02-22,21.2,21.71,20.86,20.94,8775902,0
2012-02-23,20.82,21.09,19.98,20.64,8944573,0
2012-02-24,20.71,21.17,20.36,20.41,5593734,0
2012-02-27,20.47,20.63,19.97,20.07,7257703,0
2012-02-28,20.01,20.69,19.96,20.58,7254786,0
2012-02-29,20.51,21.06,20.37,20.65,5678098,0
2012-03-01,20.62,21.03,20.28,20.41,7604295,0
2012-03-02,20.49,21.59,20.27,20.94,5127132,0
2012-03-05,20.77,21,20.25,20.47,5593909,0
2012-03-06,20.45,20.95,19.69,19.88,6566164,0
2012-03-07,20.01,20.49,19.75,19.79,4544577,0
2012-03-08,19.37,19.99,19.34,19.96,6753861,0
2012-03-09,20.05,20.24,19.77,19.82,5478902,0
2012-03-12,19.68,20.17,19.43,19.62,5570018,0
2012-03-13,19.76,20,19.46,19.83,6969289,0
2012-03-14,19.65,19.81,19.13,19.42,6862574,0
2012-03-15,19.59,20.83,19.45,20.39,11017158,0
2012-03-16,20.41,20.49,19.73,19.95,8721690,0
2012-03-19,19.93,20.62,19.91,20.62,5694014,0
2012-03-20,20.63,21.17,20.24,21.02,9043495,0
2012-03-21,20.98,21.03,20.54,20.56,5603563,0
2012-03-22,20.81,21.05,19.86,19.94,9399153,0
2012-03-23,20,20.56,19.88,20.55,4699280,0
2012-03-26,20.66,21.03,20.48,20.97,7071126,0
2012-03-27,20.94,21.1,20.73,20.93,4209287,0
2012-03-28,21.09,22.19,21.01,21.89,13789441,0
2012-03-29,21.68,22.54,21.4,22.34,8386445,0
2012-03-30,21.95,22.11,21.45,21.5,8732439,0
2012-04-02,21.51,21.74,21.2,21.49,4590082,0
2012-04-03,21.48,22.35,21.48,22.01,5546779,0
2012-04-04,21.5,22.03,21.31,21.43,6415629,0
2012-04-05,21.31,21.74,21.22,21.34,2683566,0
2012-04-09,21.21,21.49,20.91,21.08,4625521,0
2012-04-10,21.27,21.38,20.55,20.58,5899425,0
2012-04-11,20.89,21.24,20.75,21.04,4156121,0
2012-04-12,21.16,21.77,21.16,21.52,6392997,0
2012-04-13,21.44,21.63,21.09,21.44,4973834,0
2012-04-16,21.57,22.54,21.53,22.3,6820125,0
2012-04-17,22.22,22.77,22.21,22.67,5160553,0
2012-04-18,22.92,23.26,22.52,22.7,6355774,0
2012-04-19,22.79,23.77,22.64,23.34,7321236,0
2012-04-20,23.26,23.65,22.8,22.91,5273593,0
2012-04-23,22.76,23.31,22.5,22.85,4408330,0
2012-04-24,22.76,23.38,22.75,22.82,3550282,0
2012-04-25,23.08,23.58,22.57,22.97,8364537,0
2012-04-26,23.16,23.16,21.83,22.12,7828783,0
2012-04-27,22.08,22.25,21.45,22.17,4635931,0
2012-04-30,22.13,22.33,21.74,21.92,4340477,0
2012-05-01,21.96,22.21,21.83,21.91,4112736,0
2012-05-02,21.96,21.97,21.45,21.66,2920042,0
2012-05-03,21.68,22.1,21.55,21.57,5634199,0
2012-05-04,21.79,22.48,21.78,22.28,5307637,0
2012-05-07,22.45,23.81,22.29,23.59,10588924,0
2012-05-08,23.48,24,23.35,23.9,7544871,0
2012-05-09,23.64,23.82,23.32,23.47,5340463,0
2012-05-10,23.57,24,23.55,23.76,4284996,0
2012-05-11,23.56,24.25,23.54,24.11,3413058,0
2012-05-14,23.98,24.37,23.95,24,4221015,0
2012-05-15,24.06,24.06,23.53,23.69,2880514,0
2012-05-16,23.69,24.25,23.64,23.66,4719971,0
2012-05-17,23.68,23.7,21.72,21.9,5792110,0
2012-05-18,21.88,22.06,20.84,20.93,8352557,0
2012-05-21,21.1,21.98,20.98,21.92,4416914,0
2012-05-22,22.02,22.5,21.65,21.83,4021515,0
2012-05-23,21.77,22.34,21.31,22.31,3708238,0
2012-05-24,22.5,23.95,22.5,23.53,5579843,0
2012-05-25,23.59,24.1,23.29,23.57,2815255,0
2012-05-29,23.76,24.15,23.53,23.88,3846792,0
2012-05-30,23.77,24.52,23.57,24.17,4959349,0
2012-05-31,24.4,25.5,24.02,25.17,6220093,0
2012-06-01,25.15,25.22,23.92,24.36,5996759,0
2012-06-04,24.13,24.18,22.29,22.52,9158906,0
2012-06-05,22.61,23.75,22.61,23.28,5190739,0
2012-06-06,23.72,23.9,23.44,23.53,4745839,0
2012-06-07,23.77,24.14,22.92,22.92,5163499,0
2012-06-08,22.3,23.7,22.18,23.49,8768405,0
2012-06-11,23.68,23.85,21.98,22.05,6923566,0
2012-06-12,22.16,22.78,21.96,22.04,5747926,0
2012-06-13,22.12,23.1,21.85,22.8,6256850,0
2012-06-14,22.86,23.31,22.49,22.83,3325305,0
2012-06-15,22.68,22.89,22.11,22.32,4209109,0
2012-06-18,22.38,23.05,22.15,23.02,3315030,0
2012-06-19,23.11,23.9,22.83,23.71,4339351,0
2012-06-20,23.76,24.65,23.4,24.54,5456020,0
2012-06-21,24.5,24.79,24.06,24.18,7441079,0
2012-06-22,24.35,24.57,24.09,24.25,6191583,0
2012-06-25,24,24.15,23.08,23.65,3379132,0
2012-06-26,23.51,24.25,23.5,23.83,6055287,0
2012-06-27,24.04,24.38,23.65,23.97,4106228,0
2012-06-28,23.89,24.38,23.48,24.25,3468262,0
2012-06-29,24.44,24.54,24.08,24.33,4151669,0
2012-07-02,24.43,24.84,24.2,24.82,4134304,0
2012-07-03,24.45,24.66,23.7,24.08,2925664,0
2012-07-05,23.85,24.07,23.13,23.61,3669833,0
2012-07-06,23.51,24.28,23.51,24.24,3046106,0
2012-07-09,24.25,24.3,23.5,23.9,2814101,0
2012-07-10,24.06,24.17,23.52,23.86,3537370,0
2012-07-11,24,24.95,23.82,24.79,5674679,0
2012-07-12,23.98,24.44,23.52,23.78,5959017,0
2012-07-13,23.78,24.22,23.78,24.14,2125892,0
2012-07-16,24,24.56,23.96,24.23,2402000,0
2012-07-17,24.33,24.39,23.54,23.6,2979349,0
2012-07-18,23.57,23.64,22.47,22.84,5571218,0
2012-07-19,23.12,23.29,21.78,22.05,6094186,0
2012-07-20,21.92,22.26,21.52,21.55,4443960,0
2012-07-23,21.36,21.6,20.81,21.55,4673001,0
2012-07-24,21.49,21.49,19.94,20.38,10304080,0
2012-07-25,20.82,20.98,20.03,20.41,7255350,0
2012-07-26,19.51,19.75,18.58,19.2,11803162,0
2012-07-27,19.25,19.25,18.78,19.06,5374228,0
2012-07-30,18.96,19.3,18.75,19.03,4412037,0
2012-07-31,19.06,19.17,18.79,18.89,5218639,0
2012-08-01,18.76,18.77,18.15,18.17,5363980,0
2012-08-02,18.12,18.35,17.82,18.16,4353285,0
2012-08-03,18.56,18.6,17.96,18.26,5400947,0
2012-08-06,18.26,18.51,18.2,18.48,4998275,0
2012-08-07,18.47,18.6,18.1,18.42,8555037,0
2012-08-08,18.39,18.47,17.94,18.32,6952464,0
2012-08-09,18.38,18.38,17.81,17.89,7154673,0
2012-08-10,17.99,18.02,17.45,17.78,7302621,0
2012-08-13,18.34,18.36,17.96,18.19,4985865,0
2012-08-14,18.19,18.37,17.95,18.05,4812891,0
2012-08-15,18.14,18.29,17.97,18.2,5256722,0
2012-08-16,18.29,18.43,18.21,18.29,4689929,0
2012-08-17,18.22,18.47,18.05,18.4,3948693,0
2012-08-20,18.32,19.6,18.29,19.45,7754584,0
2012-08-21,19.5,19.99,19.4,19.57,8200180,0
2012-08-22,19.51,19.57,19.29,19.35,4089453,0
2012-08-23,19.54,19.83,19.13,19.29,5220229,0
2012-08-24,19.15,19.45,19.05,19.27,2408205,0
2012-08-27,19.34,19.35,18.98,19.02,3528259,0
2012-08-28,18.93,18.98,18.47,18.52,5693785,0
2012-08-29,18.5,18.65,18.24,18.33,4750567,0
2012-08-30,18.29,18.43,18.21,18.32,2763351,0
2012-08-31,18.4,18.62,18.28,18.45,2744163,0
2012-09-04,18.4,18.55,17.98,18.1,3765543,0
2012-09-05,18.02,19.18,18.02,19.07,4951121,0
2012-09-06,19.15,19.78,19.12,19.57,5482386,0
2012-09-07,19.23,20,19.18,19.7,3790602,0
2012-09-10,19.77,20.45,19.75,20.06,4600441,0
2012-09-11,19.87,20.07,19.5,19.8,3876740,0
2012-09-12,19.78,20.39,19.73,20.31,3162295,0
2012-09-13,20.24,20.26,19.84,20.09,2560610,0
2012-09-14,20.07,20.13,19.32,20.06,4612712,0
2012-09-17,19.91,20.05,19.5,19.73,3845800,0
2012-09-18,19.61,19.76,19.01,19.27,4511811,0
2012-09-19,19.69,20.85,19.67,20.69,6780584,0
2012-09-20,20.51,20.73,20.22,20.26,3815332,0
2012-09-21,20.31,20.45,19.93,20.02,3364440,0
2012-09-24,20.05,20.59,19.85,20.2,3648993,0
2012-09-25,20.18,20.39,19.83,19.83,3179577,0
2012-09-26,19.85,20.22,19.8,20.16,3709104,0
2012-09-27,20.01,20.15,19.28,19.36,5156975,0
2012-09-28,19.35,19.55,19.02,19.5,3462685,0
2012-10-01,19.48,20.03,19.31,19.79,2759224,0
2012-10-02,19.81,20.09,19.68,19.94,2625412,0
2012-10-03,20.18,21.3,20.1,21.14,7825469,0
2012-10-04,21.26,21.28,20.5,20.81,5019888,0
2012-10-05,21.12,21.74,21,21.07,4765192,0
2012-10-08,21.27,21.44,20.89,20.9,2262152,0
2012-10-09,20.8,20.84,20.22,20.49,3566443,0
2012-10-10,20.54,20.56,20.12,20.18,3180828,0
2012-10-11,20.26,20.32,19.88,19.91,3471910,0
2012-10-12,19.96,20.22,19.83,20,4756406,0
2012-10-15,20.29,20.57,20.16,20.4,3437077,0
2012-10-16,20.4,20.5,20.05,20.35,3464296,0
2012-10-17,20.23,20.71,20.12,20.62,3528835,0
2012-10-18,20.65,20.98,20.56,20.59,2343857,0
2012-10-19,20.51,20.52,20,20.13,4007469,0
2012-10-22,20.13,20.59,20.02,20.48,3059527,0
2012-10-23,20.69,20.75,20.14,20.49,3082877,0
2012-10-24,20.48,20.78,20.1,20.27,4346160,0
2012-10-25,19.67,20.01,19.23,19.26,6864256,0
2012-10-26,19.15,19.25,18.9,19.22,5128805,0
2012-10-31,18.85,19.41,18.85,19.21,3942352,0
2012-11-01,19.17,19.55,19.12,19.48,2237387,0
2012-11-02,19.57,19.96,19.34,19.73,2893384,0
2012-11-05,19.72,20.25,19.67,20.25,3633407,0
2012-11-06,20.07,20.48,19.89,20.47,3915867,0
2012-11-07,20.25,20.73,20.12,20.53,5554470,0
2012-11-08,20.39,21.37,20.31,21.23,4730533,0
2012-11-09,21.02,21.62,20.7,21.05,4749565,0
2012-11-12,21.09,21.22,20.82,21.04,1461220,0
2012-11-13,20.9,21.65,20.66,20.94,3250200,0
2012-11-14,21.02,21.35,19.94,19.98,4521597,0
2012-11-15,19.95,20.18,19.5,19.51,5090388,0
2012-11-16,19.52,19.67,19.2,19.5,5105000,0
2012-11-19,19.57,19.92,19.52,19.7,2555362,0
2012-11-20,19.8,20.45,19.53,19.77,4140539,0
2012-11-21,19.83,19.95,19.47,19.92,4097603,0
2012-11-23,20,20.13,19.7,20.1,1104646,0
2012-11-26,20.08,20.24,19.75,20.18,2195663,0
2012-11-27,20.11,20.42,19.85,20.14,2637751,0
2012-11-28,20.12,20.41,20,20.18,2871478,0
2012-11-29,20.2,20.5,19.86,20.17,2329942,0
2012-11-30,20.15,20.26,19.86,20.22,3833410,0
2012-12-03,20.15,20.29,19.8,19.82,2277917,0
2012-12-04,19.92,20.25,19.54,19.85,2104755,0
2012-12-05,19.92,20.05,19.67,19.89,1869075,0
2012-12-06,19.9,20.54,19.82,20.51,3168898,0
2012-12-07,20.5,20.61,20.23,20.51,2054884,0
2012-12-10,20.45,20.9,20.31,20.89,2728947,0
2012-12-11,20.79,22.14,20.79,21.71,7318310,0
2012-12-12,21.74,22.01,21.28,21.41,3828520,0
2012-12-13,21.38,23.08,21.38,23.06,7565974,0
2012-12-14,22.83,23.24,22.77,23.01,3431102,0
2012-12-17,23.5,23.92,23.11,23.35,7336064,0
2012-12-18,23.43,23.93,23.35,23.57,4812873,0
2012-12-19,23.64,24.23,23.5,23.96,6033659,0
2012-12-20,23.98,24.19,23.56,24.11,2868315,0
2012-12-21,23.91,24.2,23.53,24.19,7707727,0
2012-12-24,23.93,24.14,23.7,23.87,1934317,0
2012-12-26,23.65,23.96,23.45,23.68,3656179,0
2012-12-27,23.76,23.81,23.14,23.19,2672121,0
2012-12-28,23.04,23.3,22.87,23.04,2485193,0
2012-12-31,22.97,23.59,22.96,23.38,3156186,0
2013-01-02,23.83,24.41,23.67,24.19,2991450,0
2013-01-03,23.95,25.17,23.92,24.93,6693888,0
2013-01-04,24.85,25.96,24.83,25.85,5185048,0
2013-01-07,25.72,26.11,25.33,25.67,5527392,0
2013-01-08,25.95,25.96,25.4,25.62,3360188,0
2013-01-09,25.56,25.95,25.2,25.64,3610894,0
2013-01-10,25.77,25.88,24.9,25.39,6139922,0
2013-01-11,25.39,25.99,25.31,25.99,4850618,0
2013-01-14,25.84,26.07,25.5,25.99,5334598,0
2013-01-15,25.28,26.02,25.2,25.96,5428661,0
2013-01-16,25.93,26.23,25.82,26.2,4152957,0
2013-01-17,26.23,26.24,25.6,25.76,3477682,0
2013-01-18,25.65,25.85,24.76,24.79,6662867,0
2013-01-22,24.79,25.33,24.29,25.2,9635146,0
2013-01-23,25.5,25.59,24.88,25,5518400,0
2013-01-24,25.32,26.37,25.19,25.54,7241844,0
2013-01-25,24.89,25.56,24.35,25.5,7521079,0
2013-01-28,25.34,25.5,24.54,24.8,4788684,0
2013-01-29,24.59,24.72,23.91,23.96,4419425,0
2013-01-30,24.19,24.19,23.62,24.08,3277511,0
2013-01-31,24.02,24.3,23.81,24.15,4312024,0
2013-02-01,24.27,24.7,24.05,24.18,4099385,0
2013-02-04,24.06,24.51,23.93,23.95,4197915,0
2013-02-05,24.05,24.55,23.89,24.26,4303801,0
2013-02-06,24.28,25.43,24.26,25.32,7329186,0
2013-02-07,25.27,25.82,25.15,25.72,4362398,0
2013-02-08,25.9,26.44,25.71,26.31,4648559,0
2013-02-11,26.31,26.64,25.59,26.51,4570710,0
2013-02-12,26.29,26.48,25.69,25.89,3925769,0
2013-02-13,25.9,26.33,25.88,26.19,4477848,0
2013-02-14,26.11,26.19,25.26,25.87,6112147,0
2013-02-15,26.03,26.84,25.87,26.37,6166723,0
2013-02-19,26.31,26.8,26.24,26.75,2978978,0
2013-02-20,26.64,26.8,26,26.08,4211546,0
2013-02-21,26.27,26.28,25.67,25.91,3829670,0
2013-02-22,26,26.5,25.88,26.36,2961620,0
2013-02-25,26.58,27.22,26.26,26.29,4822406,0
2013-02-26,26.29,26.4,25.53,25.98,5706600,0
2013-02-27,26.01,27.04,25.91,26.96,4864780,0
2013-02-28,26.96,27.18,26.64,26.71,3412031,0
2013-03-01,26.58,27.93,26.58,27.38,5161962,0
2013-03-04,27.22,28.98,27.22,28.82,6305746,0
2013-03-05,28.89,29.87,28.84,29.55,7647708,0
2013-03-06,29.67,29.88,29.17,29.3,4238808,0
2013-03-07,29.3,29.97,29.11,29.61,5676789,0
2013-03-08,29.99,31.64,29.96,31.35,9981728,0
2013-03-11,31.02,31.08,30.35,30.61,5509447,0
2013-03-12,30.59,30.81,29.92,29.95,5704167,0
2013-03-13,30.05,30.91,29.75,30.84,4759900,0
2013-03-14,30.78,31.25,30.56,31.17,3709690,0
2013-03-15,31.12,31.35,30.78,30.94,5810108,0
2013-03-18,30.68,31.5,30.57,31.2,3038253,0
2013-03-19,31.35,31.98,31.24,31.8,4159283,0
2013-03-20,31.97,32.95,31.86,32.5,6521351,0
2013-03-21,32.17,32.6,32.04,32.3,4449502,0
2013-03-22,32.32,32.48,31.73,31.87,3291062,0
2013-03-25,32.07,32.33,31.55,31.9,2885277,0
2013-03-26,31.9,32.17,31.75,31.79,3401470,0
2013-03-27,31.6,32.39,31.57,32.33,2703865,0
2013-03-28,32.28,32.6,31.94,32.01,2512043,0
2013-04-01,31.27,31.94,30.84,30.97,5607787,0
2013-04-02,30.57,30.86,29.16,29.38,11270529,0
2013-04-03,29.56,30.1,28.21,28.66,10516103,0
2013-04-04,28.76,29.33,28.69,29.3,3252831,0
2013-04-05,28.4,29.33,27.9,29.27,6331868,0
2013-04-08,29.39,30.13,28.87,30.05,4063333,0
2013-04-09,29.93,30.42,29.21,29.29,4227357,0
2013-04-10,29.55,30.37,29.5,29.83,4040078,0
2013-04-11,29.8,30.67,29.8,30.27,2849664,0
2013-04-12,30.2,30.72,30.13,30.28,4352306,0
2013-04-15,30.51,30.59,28.95,29.09,5983424,0
2013-04-16,29.84,30.93,29.68,30.86,4069150,0
2013-04-17,30.71,31.01,30.23,30.91,4025682,0
2013-04-18,30.91,30.93,29.99,30.23,4273165,0
2013-04-19,30.27,30.92,30.16,30.6,3435054,0
2013-04-22,30.6,30.6,29.77,30.15,3085618,0
2013-04-23,29.78,31.9,29.76,31.1,7478212,0
2013-04-24,31.1,31.71,30.51,31.39,5438741,0
2013-04-25,31.18,31.88,30.63,30.89,5523754,0
2013-04-26,31,31.31,30.66,31.14,3436919,0
2013-04-29,31,32.15,31,32,4215030,0
2013-04-30,32.17,32.69,31.67,32.3,4148807,0
2013-05-01,32.36,32.78,31.58,32.01,4396618,0
2013-05-02,32.02,32.69,31.8,32.6,2257167,0
2013-05-03,32.83,33.82,32.67,33.01,3410832,0
2013-05-06,33.08,33.74,33.05,33.55,2280269,0
2013-05-07,33.63,33.7,33.28,33.38,1466403,0
2013-05-08,33.45,33.92,33.03,33.28,4821433,0
2013-05-09,33.34,33.67,32.45,32.56,3335393,0
2013-05-10,32.79,33.09,32.68,32.88,2073981,0
2013-05-13,32.88,33.07,32.54,32.92,4381133,0
2013-05-14,33.15,33.43,32.97,33.29,2462973,0
2013-05-15,33.33,35.16,33.33,34.42,4833356,0
2013-05-16,34.6,34.97,34,34.5,4349040,0
2013-05-17,34.73,35.11,34.31,34.75,3934009,0
2013-05-20,34.87,35.27,34.22,34.29,2713763,0
2013-05-21,34.14,34.39,33.06,33.35,9311430,0
2013-05-22,33.42,33.93,33.11,33.24,3389588,0
2013-05-23,32.88,34.37,32.78,34.36,3576450,0
2013-05-24,34.13,34.57,33.84,34.37,1885954,0
2013-05-28,34.63,34.9,33.65,33.83,2311516,0
2013-05-29,33.66,33.75,32.46,33,3436353,0
2013-05-30,33.07,33.53,32.58,32.64,2792938,0
2013-05-31,32.52,32.95,32.3,32.46,3535708,0
2013-06-03,32.61,33.2,31.65,32.16,3744915,0
2013-06-04,32.15,33.39,32.11,32.2,8350490,0
2013-06-05,32.18,32.47,31.05,31.24,2876047,0
2013-06-06,31.21,31.46,29.67,30.67,7387594,0
2013-06-07,31.31,32.96,31.3,32.94,5690942,0
2013-06-10,32.95,33.59,32.83,33.28,3229284,0
2013-06-11,32.15,32.82,31.9,32.45,4974048,0
2013-06-12,32.47,33,31.97,32.04,2200457,0
2013-06-13,32.1,32.8,31.82,32.66,4300773,0
2013-06-14,32.64,33.06,32.24,32.67,2219398,0
2013-06-17,32.85,32.96,31.69,32.09,2460381,0
2013-06-18,32.18,32.48,31.84,32.42,1163516,0
2013-06-19,32.36,32.49,31.76,31.82,1281401,0
2013-06-20,31.56,31.6,30.88,31.16,2909840,0
2013-06-21,31.32,31.54,29.29,30.06,7545110,0
2013-06-24,29.72,29.93,29,29.48,3033533,0
2013-06-25,29.86,30.89,29.57,30.75,2672321,0
2013-06-26,30.9,31.45,30.64,30.73,1937503,0
2013-06-27,30.93,31.42,30.47,31.36,2489239,0
2013-06-28,31.14,31.98,31.14,31.29,4356495,0
2013-07-01,31.3,33.23,31.3,32.54,3448874,0
2013-07-02,32.49,32.64,31.32,31.49,2278478,0
2013-07-03,31.08,31.96,30.89,31.23,2068700,0
2013-07-05,31.4,31.8,31.14,31.8,1654583,0
2013-07-08,32,32.05,31.37,31.5,1924969,0
2013-07-09,31.69,32.17,31.6,32,2061177,0
2013-07-10,31.95,31.95,30.61,30.75,3455742,0
2013-07-11,31.29,31.34,30.05,30.84,4631607,0
2013-07-12,30.59,31.68,30.59,31.44,1892348,0
2013-07-15,31.49,32.18,31.25,32.01,2640700,0
2013-07-16,31.99,32.02,31.1,31.16,2131633,0
2013-07-17,31.14,34.18,31.14,33.69,7919476,0
2013-07-18,33.69,34.84,33.58,34.49,4860173,0
2013-07-19,34.14,34.59,33.81,34.51,2759812,0
2013-07-22,34.51,35.01,34.34,35,2643898,0
2013-07-23,34.97,34.98,34.08,34.56,3055601,0
2013-07-24,34.95,36.74,34.87,34.97,6450871,0
2013-07-25,35.07,35.44,33.03,34.3,7160069,0
2013-07-26,33.93,36.31,33.86,36.25,5126025,0
2013-07-29,36.09,36.2,34.76,34.85,3741565,0
2013-07-30,35.17,35.4,34.66,34.97,2388257,0
2013-07-31,34.99,35.39,34.84,34.85,3215901,0
2013-08-01,35.06,35.94,34.96,35.31,3237608,0
2013-08-02,35.32,35.65,34.9,35.65,2357689,0
2013-08-05,35.64,35.75,34.73,34.89,2748896,0
2013-08-06,34.92,34.92,33.26,33.57,3489277,0
2013-08-07,33.54,34.26,33.05,34.06,2436823,0
2013-08-08,34.44,34.91,34.03,34.81,4028344,0
2013-08-09,34.78,34.8,33.62,33.71,3517211,0
2013-08-12,33.52,33.85,33.18,33.21,3591041,0
2013-08-13,33.37,33.6,30.64,30.73,24081802,0
2013-08-14,30.38,30.5,29.51,30.04,12727726,0
2013-08-15,30.04,30.43,29.47,30.1,6363988,0
2013-08-16,30.2,31.11,30.1,30.86,4655098,0
2013-08-19,30.75,30.9,30.01,30.03,2182868,0
2013-08-20,30.13,30.61,29.92,30.06,2211135,0
2013-08-21,30,30.26,29.65,29.73,3785748,0
2013-08-22,29.78,30.48,29.78,30.11,4666413,0
2013-08-23,30.24,30.31,29.67,29.72,3511971,0
2013-08-26,29.71,30.28,29.54,29.86,4917176,0
2013-08-27,29.25,29.28,27.32,27.71,12064426,0
2013-08-28,27.87,28.08,27.41,27.93,8230373,0
2013-08-29,28.54,28.94,28.25,28.5,5216133,0
2013-08-30,28.57,29.06,28.41,28.46,5812636,0
2013-09-03,29.48,29.7,28.39,28.65,4509317,0
2013-09-04,29.08,29.55,28.74,29.33,5065862,0
2013-09-05,29.29,29.9,29.26,29.7,3873153,0
2013-09-06,29.89,30,29.31,29.72,5095662,0
2013-09-09,29.98,31.1,29.98,31.03,6432244,0
2013-09-10,31.39,33.47,31.34,33.3,10611064,0
2013-09-11,33.01,33.26,32.36,32.66,6064500,0
2013-09-12,32.74,32.96,31.62,31.69,4147738,0
2013-09-13,31.65,32.4,31.65,32.2,2291579,0
2013-09-16,32.96,33.04,32.33,32.66,4279664,0
2013-09-17,33.04,33.45,32.53,32.95,2321918,0
2013-09-18,32.88,33.35,32.26,33.28,4338552,0
2013-09-19,33.26,33.91,33.12,33.79,3281303,0
2013-09-20,33.89,34.45,33.24,33.5,5431516,0
2013-09-23,33.29,33.52,32.66,33.18,3421794,0
2013-09-24,33.16,34.4,33.01,33.89,3218735,0
2013-09-25,33.93,34.33,33.19,34.13,2554081,0
2013-09-26,34.2,34.39,33.64,34.07,2344279,0
2013-09-27,32.12,32.55,30.88,30.91,12758959,0
2013-09-30,30.58,31.2,29.92,30.71,5878054,0
2013-10-01,30.83,31.83,30.83,31.38,5314889,0
2013-10-02,31.72,32.07,30.87,30.93,5802774,0
2013-10-03,31.04,31.67,30.65,31.65,3631634,0
2013-10-04,31.61,32.04,31.32,31.74,3257452,0
2013-10-07,31.6,31.67,30.96,30.97,2840718,0
2013-10-08,31.1,31.15,29.93,30.24,3626454,0
2013-10-09,30.37,30.61,29.71,30.08,3182574,0
2013-10-10,30.48,30.7,30.03,30.12,4193880,0
2013-10-11,30.18,30.36,30.04,30.12,2859235,0
2013-10-14,29.96,30.04,29.39,29.92,3286909,0
2013-10-15,29.9,30.2,29.47,29.65,3083417,0
2013-10-16,29.85,29.96,29.11,29.95,6362963,0
2013-10-17,29.92,31.26,29.91,31.15,5740046,0
2013-10-18,31.37,31.46,30.84,30.92,2611797,0
2013-10-21,30.9,31.28,30.38,30.57,2297872,0
2013-10-22,31,31.7,30.87,31.18,3673995,0
2013-10-23,31.19,31.6,30.92,30.95,3377963,0
2013-10-24,30.72,32.11,29.63,31.3,9376607,0
2013-10-25,30.72,31.78,30.14,31.17,7961157,0
2013-10-28,31.27,32.28,31.15,32.12,6961119,0
2013-10-29,32.35,34.1,32.31,33.91,9589372,0
2013-10-30,34.03,34.34,32.75,33.91,5400562,0
2013-10-31,33.82,34.13,33.25,33.95,4739527,0
2013-11-01,33.95,35.57,33.88,35.54,7567559,0
2013-11-04,35.57,36.8,35.45,35.85,6870259,0
2013-11-05,35.96,35.96,34.99,35.52,4181393,0
2013-11-06,35.8,35.96,34.34,34.49,4212416,0
2013-11-07,34.66,35.01,33.89,33.99,4015432,0
2013-11-08,33.64,35.62,33.61,35.36,7082193,0
2013-11-11,35.41,35.59,34.96,35.31,3925352,0
2013-11-12,35.4,37.82,35.4,36.79,12914920,0
2013-11-13,36.81,36.86,35.65,36.02,5910285,0
2013-11-14,36.1,37.03,36.1,36.5,3734319,0
2013-11-15,36.48,36.89,36.47,36.73,3667776,0
2013-11-18,36.92,37.3,36.12,36.38,5136261,0
2013-11-19,37.84,38.91,37.49,37.8,16471180,0
2013-11-20,38.08,38.1,37.1,37.27,5437875,0
2013-11-21,37.05,37.74,36.97,37.11,3059110,0
2013-11-22,37.97,38.79,37.47,38.54,8035566,0
2013-11-25,38.97,40.19,38.8,39.83,8408321,0
2013-11-26,39.84,39.85,38.81,39.05,6382425,0
2013-11-27,39.24,39.66,39.08,39.43,3707648,0
2013-11-29,39.58,39.7,39,39.25,1559416,0
2013-12-02,39.31,39.62,38.42,38.56,3604313,0
2013-12-03,38.42,38.67,37.04,37.17,5863419,0
2013-12-04,36.94,37.58,36.75,37.57,4493142,0
2013-12-05,37.51,37.74,36.73,36.79,3489069,0
2013-12-06,37.18,37.46,36.57,36.74,4188540,0
2013-12-09,36.68,37.72,36.65,37.55,5377784,0
2013-12-10,37.63,38.17,37.5,37.64,5055971,0
2013-12-11,37.57,38.13,36.45,36.58,5656928,0
2013-12-12,36.39,37.93,36.39,37.62,5804454,0
2013-12-13,37.95,38.88,37.89,38.53,4385865,0
2013-12-16,38.74,39,38.37,38.47,2869841,0
2013-12-17,38.47,38.49,37.21,37.31,3673587,0
2013-12-18,37.34,37.55,36.51,37.29,3712626,0
2013-12-19,37.42,37.69,36.64,37.27,2399262,0
2013-12-20,37.31,37.52,36.77,37.39,4257888,0
2013-12-23,37.56,37.83,36.9,36.98,3391305,0
2013-12-24,36.96,37.83,36.7,37.6,2473317,0
2013-12-26,37.91,38.33,37.61,38.07,2518629,0
2013-12-27,38.07,38.11,36.56,36.78,3615222,0
2013-12-30,36.88,37.43,36.79,37.3,2581046,0
2013-12-31,37.43,37.9,37.35,37.83,2115459,0
2014-01-02,37.7,38.13,37.5,37.73,2228357,0
2014-01-03,38.44,40.15,38.21,39.95,7080683,0
2014-01-06,40.11,40.5,39.14,39.36,4640020,0
2014-01-07,39.58,39.98,38.45,38.69,4528381,0
2014-01-08,39,41.06,38.65,41.02,7799657,0
2014-01-09,44.13,46.19,43.71,43.8,24475709,0
2014-01-10,44.07,45.75,44.01,45.08,12481955,0
2014-01-13,45.31,45.9,44.34,44.6,5528215,0
2014-01-14,44.81,46.78,44.75,46.75,8855385,0
2014-01-15,46.5,46.77,45.51,46.5,8506236,0
2014-01-16,46.08,47.24,46.04,47.21,4673466,0
2014-01-17,47.29,47.86,46.42,47.07,5887006,0
2014-01-21,47.55,47.92,46.89,47.91,7026789,0
2014-01-22,47.9,49.2,47.87,49.18,6964369,0
2014-01-23,48.1,48.74,47,48.43,11051305,0
2014-01-24,48.09,48.23,45.68,46.13,10896266,0
2014-01-27,46.14,46.97,43.88,45.27,7611286,0
2014-01-28,45.35,46.83,45.35,46.03,6294435,0
2014-01-29,45.55,46.72,45.1,45.43,5199121,0
2014-01-30,45.97,46.75,45.76,46.43,4301612,0
2014-01-31,46.3,46.51,45.82,45.84,4731436,0
2014-02-03,45.91,45.96,43.25,43.82,9528308,0
2014-02-04,44.17,44.37,43.51,43.97,5430168,0
2014-02-05,43.49,44.02,42.96,43.61,4482108,0
2014-02-06,43.64,45.93,43.64,45.03,4084094,0
2014-02-07,45.03,46.01,44.88,45.54,3333388,0
2014-02-10,45.45,45.84,44.46,45.11,2780457,0
2014-02-11,45.43,45.43,43.3,44.01,6445202,0
2014-02-12,44.06,44.72,43.35,44.49,4867734,0
2014-02-13,43.99,45.14,43.68,45.1,3665784,0
2014-02-14,45.02,45.07,44.18,44.5,3373274,0
2014-02-18,44.47,44.81,43.58,43.66,5539281,0
2014-02-19,43.53,43.84,43.07,43.28,4052561,0
2014-02-20,43.33,45.85,43.33,45.69,5218664,0
2014-02-21,45.46,46.73,45.36,45.6,4131389,0
2014-02-24,45.64,46.54,45.25,46.1,3347789,0
2014-02-25,46.89,48.45,46.65,47.26,6162669,0
2014-02-26,47.25,47.54,46.42,46.81,3399187,0
2014-02-27,46.81,47.35,46.42,46.51,3091698,0
2014-02-28,45.22,45.95,44.74,44.96,9395215,0
2014-03-03,44.16,44.26,43.38,44.01,4780425,0
2014-03-04,44.77,45.5,44.73,45.24,3811717,0
2014-03-05,45.42,47.38,45.36,47.1,4926647,0
2014-03-06,47.59,48.85,47.58,47.98,6104221,0
2014-03-07,48.22,48.5,46.97,47.75,2848032,0
2014-03-10,47.71,49.18,46.41,46.66,4580279,0
2014-03-11,46.63,47.13,45.92,46.2,2994809,0
2014-03-12,45.99,46.57,45.57,45.94,3210237,0
2014-03-13,46.18,46.23,44.5,44.93,3631950,0
2014-03-14,44.69,45.43,44.18,44.4,4864865,0
2014-03-17,44.85,45.94,44.47,45.64,4947735,0
2014-03-18,45.64,46.94,45.16,45.22,4338037,0
2014-03-19,45.2,45.5,44.38,44.67,3595624,0
2014-03-20,44.47,45.38,44.1,45.23,3493065,0
2014-03-21,45.43,45.47,43.84,44.33,6295762,0
2014-03-24,45.01,45.26,43.65,44.45,4280287,0
2014-03-25,44.71,45.5,44.5,45.2,3210995,0
2014-03-26,45.52,45.68,44.13,44.13,3312000,0
2014-03-27,44,44.08,42.85,43.89,3501109,0
2014-03-28,44,44.84,42.91,42.96,3381816,0
2014-03-31,43.26,44.8,43.26,44.63,3105654,0
2014-04-01,45.97,46.92,45.77,46.9,6527770,0
2014-04-02,47.01,48.2,46.95,47.23,3946326,0
2014-04-03,47.03,47.44,45.75,46.45,2967855,0
2014-04-04,46.84,46.97,44.53,44.88,3915684,0
2014-04-07,44.5,45.29,43.87,44.35,5026927,0
2014-04-08,44.23,44.69,42.77,43.31,6330065,0
2014-04-09,43.18,44.62,42.54,44.52,9320168,0
2014-04-10,44.43,44.75,42.26,42.28,5767035,0
2014-04-11,41.97,42.87,40.88,41.49,4168601,0
2014-04-14,41.88,42,40.43,41.12,4537694,0
2014-04-15,41.78,42.77,40.5,41.98,5000857,0
2014-04-16,42.27,44.49,42.19,43.94,4613910,0
2014-04-17,44,44.03,42.77,43.55,3224087,0
2014-04-21,43.42,44.08,42.8,43.78,3539298,0
2014-04-22,44.05,45.95,44.04,45.81,4664219,0
2014-04-23,47.06,47.49,45.51,46.06,4340517,0
2014-04-24,44.18,44.58,40.81,41.53,15589664,0
2014-04-25,41.52,41.54,39.25,39.41,13220661,0
2014-04-28,39.61,39.82,38.06,39.2,11360605,0
2014-04-29,39.35,41.6,39.27,41.56,9453229,0
2014-04-30,41.66,42.17,40.49,40.87,8674730,0
2014-05-01,40.77,41.88,40.69,40.92,3201442,0
2014-05-02,41.01,41.34,40.25,40.72,2637734,0
2014-05-05,40.26,41,39.75,40.52,3337844,0
2014-05-06,40.55,41.05,39.91,40.09,2852189,0
2014-05-07,40.08,40.42,38.93,39.9,5593138,0
2014-05-08,39.77,41.47,39.71,40.37,5041266,0
2014-05-09,40.28,40.47,39.51,40.16,3885016,0
2014-05-12,40.33,41.59,40.22,41.58,5333322,0
2014-05-13,41.55,42.34,41.31,42.14,4172495,0
2014-05-14,41.9,42.21,41.13,41.89,3406656,0
2014-05-15,41.48,41.65,40.12,40.8,4732729,0
2014-05-16,40.61,41.05,39.56,40.51,4289438,0
2014-05-19,40.3,41.75,40.21,41.24,3127062,0
2014-05-20,41.26,41.34,40.02,40.38,4368406,0
2014-05-21,40.43,41.98,40.43,41.32,6503981,0
2014-05-22,41.26,42.36,41.23,42,3589642,0
2014-05-23,42,44.39,41.96,43.57,7412096,0
2014-05-27,43.78,44,43.27,43.49,3643670,0
2014-05-28,43.61,45.42,43.2,44.89,4373427,0
2014-05-29,44.78,45.33,43.85,44.6,5394058,0
2014-05-30,44.61,45.3,43.77,44.37,7028755,0
2014-06-02,44.49,46.82,44.37,46.7,7957551,0
2014-06-03,46.63,47.75,46.5,47.51,7507026,0
2014-06-04,47.4,48.06,46.28,46.87,10945127,0
2014-06-05,46.93,47.69,46.83,47,4454792,0
2014-06-06,47.25,48.13,47.15,48.05,4178238,0
2014-06-09,47.57,48.13,46.18,46.38,7622036,0
2014-06-10,46.26,47.9,45.5,47.76,6689100,0
2014-06-11,46.99,47.27,44.92,45.26,9454708,0
2014-06-12,44.02,44.13,41.6,42.6,17072486,0
2014-06-13,42.65,43.37,41.91,42.78,10900478,0
2014-06-16,42.49,42.77,41.76,42.53,6974514,0
2014-06-17,42.58,44.05,42.4,43.92,6883084,0
2014-06-18,43.79,43.9,43.01,43.76,5034942,0
2014-06-19,44.24,44.7,43.13,43.63,3676698,0
2014-06-20,43.8,44.18,43.5,43.66,4864927,0
2014-06-23,43.64,43.66,42.25,43.15,5023972,0
2014-06-24,43.15,43.59,41.59,41.79,6871438,0
2014-06-25,41.58,42.21,40.74,41.81,5059975,0
2014-06-26,41.49,42.23,41.04,41.51,6673380,0
2014-06-27,41.58,42.08,41.04,41.49,4881455,0
2014-06-30,41.62,42.19,41,41.07,4457035,0
2014-07-01,41.74,42.4,41.31,42.26,6202039,0
2014-07-02,40.88,40.99,39.22,39.27,12844800,0
2014-07-03,39.55,40.49,39.55,39.88,4290675,0
2014-07-07,39.89,40.01,38.08,38.62,8454781,0
2014-07-08,37.44,39.78,36.65,39.54,15925199,0
2014-07-09,40.59,40.98,39.24,40.07,7503673,0
2014-07-10,41.6,45.26,41.2,45.17,20818084,0
2014-07-11,44.96,45.81,44.66,45.7,7650949,0
2014-07-14,45.73,45.83,44.82,44.92,5269494,0
2014-07-15,45.24,45.9,44.89,45.22,5158432,0
2014-07-16,45.35,45.59,44.74,44.9,3880387,0
2014-07-17,44.68,45.33,42.96,43.35,8266405,0
2014-07-18,43.76,44.59,43.65,44.25,5226088,0
2014-07-21,44.25,44.27,43.55,43.79,2591154,0
2014-07-22,44.09,45.1,43.96,44.82,3546088,0
2014-07-23,44.75,46.31,44.6,46,7820783,0
2014-07-24,48.93,49.28,44.55,44.92,14792727,0
2014-07-25,45.52,47.99,45.22,46.78,11748466,0
2014-07-28,46.8,47.29,45.88,46.55,5312953,0
2014-07-29,46.78,46.9,45.75,45.84,4900631,0
2014-07-30,47.43,47.74,46.15,46.97,7006188,0
2014-07-31,46.03,47.22,45.45,46.39,5015723,0
2014-08-01,46.5,46.77,45.63,46.73,3360923,0
2014-08-04,46.68,47.39,44.95,45.5,5029496,0
2014-08-05,45.68,46.17,43.5,43.94,8486254,0
2014-08-06,43.55,44.24,42.66,43.89,5368693,0
2014-08-07,44.09,44.72,42.71,43.26,5836657,0
2014-08-08,43.23,43.23,41.93,42.95,6789116,0
2014-08-11,43.43,43.75,42.75,43.12,4972753,0
2014-08-12,43.41,43.64,42.6,42.8,4529875,0
2014-08-13,43.09,44.66,42.71,44.11,4068762,0
2014-08-14,44.15,45.94,44.15,45.92,5620924,0
2014-08-15,45.96,46.4,44.99,46.01,5649609,0
2014-08-18,46.4,47.89,46.32,47.84,5664978,0
2014-08-19,47.8,48.32,47.42,47.68,5412942,0
2014-08-20,47.98,49.36,47.81,49.25,4813809,0
2014-08-21,49.45,49.52,47.83,48.01,5271508,0
2014-08-22,48.19,48.85,48,48.46,3380737,0
2014-08-25,48.8,49,48.08,48.51,3591054,0
2014-08-26,48.54,48.82,48.08,48.22,2270156,0
2014-08-27,48.18,48.75,47.92,48.22,2438136,0
2014-08-28,47.83,48.5,47.52,48.32,2203741,0
2014-08-29,48.15,48.41,47.23,47.61,4095976,0
2014-09-02,48,50,48,49.99,6237764,0
2014-09-03,48.73,49.15,48.2,49.03,5439376,0
2014-09-04,48.98,50.86,48.8,50.42,5688330,0
2014-09-05,50.29,51.7,49.83,50.73,6309158,0
2014-09-08,51.17,51.74,50.86,51.13,5489486,0
2014-09-09,50.9,52.45,50.5,50.84,6349269,0
2014-09-10,51,51.9,50.56,51.74,4671364,0
2014-09-11,52,52.41,50.6,51.03,5889113,0
2014-09-12,51.04,51.48,50.37,50.41,5294819,0
2014-09-15,50.41,50.5,49.17,49.56,4064841,0
2014-09-16,49.27,49.96,48.44,49.54,4920914,0
2014-09-17,49.84,50.63,48.72,48.93,5042634,0
2014-09-18,49,50.05,48.47,49.9,3552337,0
2014-09-19,50.02,50.18,49.22,49.38,5738493,0
2014-09-22,49.47,49.47,47.54,47.79,4804810,0
2014-09-23,47.73,48.76,47,48.25,4098832,0
2014-09-24,48.15,48.75,47.89,48.2,3987468,0
2014-09-25,47.96,47.96,46.43,47.01,5666336,0
2014-09-26,47.06,47.48,46.65,47.33,2837659,0
2014-09-29,46.68,47.22,46.27,46.75,3585617,0
2014-09-30,46.76,47.26,45.72,46.79,5216476,0
2014-10-01,45.62,46.15,44.37,45.47,10630065,0
2014-10-02,45.8,46.94,45.27,46.13,5260717,0
2014-10-03,46.93,48.85,46.93,48.28,6526631,0
2014-10-06,48.34,48.8,46.89,46.94,5318383,0
2014-10-07,46.63,46.81,45.36,45.49,5849058,0
2014-10-08,45.98,46,42.86,43.83,10651588,0
2014-10-09,46.2,47.18,44.46,45.04,15993364,0
2014-10-10,44.89,45.71,42.86,43.74,7869628,0
2014-10-13,44.08,44.21,39.46,40.55,14870533,0
2014-10-14,41.57,43.87,41.42,43.17,10138494,0
2014-10-15,40.48,44.19,39.79,42.55,15808264,0
2014-10-16,41.4,44.44,41.36,43.77,10699247,0
2014-10-17,44.25,45.45,43.97,44.68,4644022,0
2014-10-20,45.65,47.63,45.23,47.29,8639605,0
2014-10-21,48.13,50,48.07,49.51,9313975,0
2014-10-22,49.68,49.94,48.83,49.06,7622887,0
2014-10-23,46.66,50.55,46.66,49.42,15770753,0
2014-10-24,49.32,50.22,48.15,49.62,7256330,0
2014-10-27,49.64,51.84,49.26,51.73,10248959,0
2014-10-28,51.96,53.26,51.13,52.36,8493929,0
2014-10-29,52.31,52.74,51.54,52.26,5327961,0
2014-10-30,52.18,52.43,51.37,51.74,3917400,0
2014-10-31,53.18,53.65,52.44,52.81,6390321,0
2014-11-03,52.95,54.46,52.81,54.28,4793481,0
2014-11-04,54.99,56.9,54.97,55.21,7707511,0
2014-11-05,55.58,55.65,53.77,54.11,3867797,0
2014-11-06,54.85,56.47,54.6,55.66,6666380,0
2014-11-07,55.43,55.84,53.87,54.18,5310441,0
2014-11-10,53.7,54.96,53.26,54.83,3902098,0
2014-11-11,54.77,55.25,54.24,54.66,3632718,0
2014-11-12,54.28,54.74,53.56,54.6,3119918,0
2014-11-13,54.79,56.79,54.68,56.76,6223180,0
2014-11-14,56.25,57.2,55.72,56.1,5260493,0
2014-11-17,56.08,57,55.86,55.99,4927862,0
2014-11-18,56.23,58.86,56.04,58.29,6591542,0
2014-11-19,57.45,58.27,56.47,57.54,3836534,0
2014-11-20,56.78,57.64,56.04,56.39,4670786,0
2014-11-21,56.49,56.63,54.61,55.33,5273718,0
2014-11-24,56.13,56.5,55.25,55.91,3794401,0
2014-11-25,55.68,56.77,55.11,56.25,6844022,0
2014-11-26,56.53,56.8,56.24,56.6,3549752,0
2014-11-28,59.63,61.93,59.01,61.23,8699384,0
2014-12-01,61,61.21,58.97,59.57,5293079,0
2014-12-02,60.14,60.76,58.12,59.38,5597146,0
2014-12-03,59.53,60.21,57.89,59.29,4098407,0
2014-12-04,61.9,63.15,61.19,61.75,8910080,0
2014-12-05,62.58,64.98,61.95,63.03,8156715,0
2014-12-08,63.19,64.94,62.84,64.25,5474312,0
2014-12-09,61.53,63.34,61.11,62.52,9159533,0
2014-12-10,64.24,66.35,63.37,63.69,8787356,0
2014-12-11,64.44,66.5,64.38,65.8,6767303,0
2014-12-12,67.31,67.4,63.77,64.1,8170518,0
2014-12-15,64.19,64.84,62.42,64.04,6777118,0
2014-12-16,64.85,65.04,61.56,61.63,6411110,0
2014-12-17,62.12,63.43,59.65,62.85,8608503,0
2014-12-18,63.52,64.6,62,64.25,5512860,0
2014-12-19,63.42,64.79,63.03,64.14,5101502,0
2014-12-22,64.61,65.99,63.78,64,4112394,0
2014-12-23,64.09,64.31,61.8,62.48,4957863,0
2014-12-24,63.12,65.47,63.12,64.93,2714807,0
2014-12-26,65.2,65.69,64.61,65.28,3062153,0
2014-12-29,64.6,65.52,63.87,65.22,2874473,0
2014-12-30,65.3,66.4,64.86,66.05,2644511,0
2014-12-31,66.61,67.77,65.92,66.89,4451135,0
2015-01-02,67.74,68.08,65.71,66.34,6215071,0
2015-01-05,66.87,67.35,65.5,66.15,5033712,0
2015-01-06,66.63,67,63.11,64.58,6051891,0
2015-01-07,64.96,66.11,64,65.53,5133939,0
2015-01-08,65.7,67.52,65.41,66.64,6889597,0
2015-01-09,66.76,66.97,64.9,65.34,3488873,0
2015-01-12,66.28,66.85,63.84,65.92,5246508,0
2015-01-13,66.84,68.26,65.45,66.41,6265791,0
2015-01-14,65.11,65.54,62.65,64.05,6747887,0
2015-01-15,64.28,66.03,63.72,63.83,6255211,0
2015-01-16,63.56,65.75,62.37,65.75,8141113,0
2015-01-20,67.74,68.54,65.85,68.03,9456309,0
2015-01-21,67.61,69.46,66.68,69.21,7079380,0
2015-01-22,71,73.2,69.82,72.34,9680014,0
2015-01-23,72.26,73.22,71.51,73.1,3811025,0
2015-01-26,72.55,74.52,72.31,73.62,5594103,0
2015-01-27,72.21,73.51,71.61,71.8,4391943,0
2015-01-28,72.68,73.8,70.41,70.77,4432170,0
2015-01-29,71.38,73.79,70.71,73.53,6116906,0
2015-01-30,72.88,73.52,68.26,69.37,8056683,0
2015-02-02,69.08,69.38,65.74,69.38,9992168,0
2015-02-03,67.3,68.97,66.7,67.97,8797698,0
2015-02-04,68.82,72.23,68.8,71.7,6394908,0
2015-02-05,71.29,71.35,68.63,69.6,5160371,0
2015-02-06,69.04,69.33,67.14,67.58,6422852,0
2015-02-09,65.7,66.67,63.76,64.57,7972225,0
2015-02-10,65.4,67.71,65.23,67.63,5488144,0
2015-02-11,68.34,68.58,66.57,67.12,4394791,0
2015-02-12,66.01,67.55,64.85,67.34,4416597,0
2015-02-13,66.11,66.59,65.39,66.23,4363101,0
2015-02-17,66.5,67.43,64.72,64.93,4446443,0
2015-02-18,65.9,66.74,64.5,66.72,4446741,0
2015-02-19,68.4,68.92,66.04,66.09,4806192,0
2015-02-20,66.09,68.28,65.52,68.01,4697722,0
2015-02-23,69.03,69.83,67.98,68.84,5116974,0
2015-02-24,67.95,71.38,67.27,70.89,5183635,0
2015-02-25,70.56,70.79,68.67,68.69,4410546,0
2015-02-26,69.63,69.7,66.39,67.42,7527172,0
2015-02-27,67.51,67.61,64.71,65.18,5823914,0
2015-03-02,66.14,67.14,65.93,66.81,5052300,0
2015-03-03,66.2,69.04,66.1,69,6008400,0
2015-03-04,68.36,69.13,67.59,68.67,4579100,0
2015-03-05,69.3,69.31,67.33,67.92,3902600,0
2015-03-06,67.66,68.31,66.54,66.67,2370100,0
2015-03-09,66.93,67.47,65.82,66.15,4612000,0
2015-03-10,65.77,65.98,64.3,64.61,4079000,0
2015-03-11,65.05,66.27,64.78,65.97,4881000,0
2015-03-12,66.19,68.3,66.08,68.22,4362593,0
2015-03-13,68.02,69.11,67.41,67.57,4763200,0
2015-03-16,68.37,68.92,67.41,67.92,4283600,0
2015-03-17,68.46,69.25,67.66,69.09,5052200,0
2015-03-18,69.32,69.55,67.55,68.1,5664300,0
2015-03-19,68.83,70.31,68.19,70.09,5548400,0
2015-03-20,69.39,70.3,68.86,69.45,10443500,0
2015-03-23,69.77,69.87,67.5,67.61,5259900,0
2015-03-24,67.33,68.42,66.84,67.63,4282800,0
2015-03-25,67.55,67.57,65.29,65.56,5417800,0
2015-03-26,64,65.19,63.09,64.97,5993000,0
2015-03-27,65.51,67.8,65.51,67.75,5120900,0
2015-03-30,68.25,68.75,67.58,68.19,3393400,0
2015-03-31,67.95,68.1,66.77,67.25,3272424,0
2015-04-01,65.35,65.85,63.75,64.01,7428000,0
2015-04-02,64.24,64.54,61.73,61.88,7559400,0
2015-04-06,60.64,61.18,59.47,60.12,8067600,0
2015-04-07,60.46,61.42,59.29,59.57,4870741,0
2015-04-08,59.85,61,59.7,60.55,6791600,0
2015-04-09,62.34,62.92,60.56,61.16,8904393,0
2015-04-10,61.38,62.16,61,61.05,3731800,0
2015-04-13,60.57,62,60.4,61.01,4809300,0
2015-04-14,60.59,61,59.64,60.25,4807700,0
2015-04-15,61.63,61.99,60.35,60.99,6011800,0
2015-04-16,60.95,62.94,60.72,62.2,4452547,0
2015-04-17,61.64,62.55,61.43,61.49,4091200,0
2015-04-20,62,62.5,61.06,62.4,4736766,0
2015-04-21,62.7,63.92,62.08,63.7,5716592,0
2015-04-22,63.8,64.24,62.9,64.02,6285032,0
2015-04-23,62.74,64.1,62.31,62.8,8683800,0
2015-04-24,63.44,64.95,63.4,63.51,8820900,0
2015-04-27,62.94,63.46,61.74,61.98,4916000,0
2015-04-28,61.8,61.95,59.93,61.42,4211900,0
2015-04-29,61,61.27,57.95,59.87,7503800,0
2015-04-30,59.9,61.29,59.33,59.74,7179900,0
2015-05-01,60.24,61.96,59.92,61.4,4519700,0
2015-05-04,61.94,62.18,60.59,60.92,3769600,0
2015-05-05,59.91,60.48,58.93,59.23,3617200,0
2015-05-06,59.11,59.99,57.7,59.44,4304246,0
2015-05-07,59.81,62.79,59.81,62.52,7859056,0
2015-05-08,62.29,63.9,62.07,62.44,4828900,0
2015-05-11,62.7,63.64,62.16,62.95,2726400,0
2015-05-12,62.25,62.35,61.49,61.86,4355063,0
2015-05-13,62.45,63.45,61.06,61.23,4511500,0
2015-05-14,61.6,62.16,61.17,61.75,3722900,0
2015-05-15,62.21,62.58,61.4,61.6,2803505,0
2015-05-18,61.63,62.28,61.39,62.25,4207314,0
2015-05-19,62.74,63.22,60.72,60.81,4842000,0
2015-05-20,60.57,60.58,54.22,54.54,22711300,0
2015-05-21,54.6,55.37,54.08,54.13,10723000,0
2015-05-22,54.42,54.63,53.11,53.69,6738800,0
2015-05-26,54.1,54.1,51.68,51.92,11236148,0
2015-05-27,52.37,54,52.25,53.7,6443600,0
2015-05-28,53.72,54.17,53.28,53.49,4948877,0
2015-05-29,53.56,54.8,52.8,54.59,7309800,0
2015-06-01,54.66,56.89,54.07,56.31,9487316,0
2015-06-02,55.12,56.37,54.36,55.95,6719586,0
2015-06-03,56.03,56.39,55.31,55.87,3668000,0
2015-06-04,55.5,56.37,53.99,54.57,7131100,0
2015-06-05,54.64,54.94,53.83,54.09,4867000,0
2015-06-08,53.48,53.6,51.03,51.73,9231900,0
2015-06-09,50.53,52.9,49.85,52.58,12212166,0
2015-06-10,52.32,53.1,51.47,52.42,6406729,0
2015-06-11,52.91,53.53,52.33,52.5,3370897,0
2015-06-12,52,53.37,52,52.87,4098200,0
2015-06-15,52.49,53.01,51.87,52.25,3199300,0
2015-06-16,52.25,52.56,50.85,51.23,4767500,0
2015-06-17,51.2,51.84,50.69,51.32,3712200,0
2015-06-18,51.43,52.08,51.01,52.01,4278600,0
2015-06-19,52.62,53.96,52.4,53.25,5679900,0
2015-06-22,54.53,55.18,53.84,54.8,6806400,0
2015-06-23,55.59,56.27,54.7,55.23,5349391,0
2015-06-24,55.12,55.85,54.3,54.46,3987500,0
2015-06-25,54.9,55.4,54.37,54.94,4182300,0
2015-06-26,55.09,55.4,54.19,54.48,4252700,0
2015-06-29,53.85,54.89,52.51,52.81,5279000,0
2015-06-30,53.4,54.28,52.99,53.01,4621937,0
2015-07-01,54.05,54.14,50.1,51.69,13075700,0
2015-07-02,51.88,52.51,50.98,51.5,5318800,0
2015-07-06,52.05,53.95,52.05,53.85,6371400,0
2015-07-07,53.99,54.49,52.54,54.31,6627600,0
2015-07-08,53.44,53.72,52.25,52.82,4619100,0
2015-07-09,53.46,54.12,53.06,53.26,3437700,0
2015-07-10,54.69,55.69,54.6,55.51,5922600,0
2015-07-13,57.35,57.39,56.1,56.39,4246700,0
2015-07-14,55.96,56.49,55.21,55.73,4516986,0
2015-07-15,54.92,56.22,53.9,55.5,6025218,0
2015-07-16,55.88,56.44,54.98,54.98,5440400,0
2015-07-17,55.23,56.7,55.03,55.39,5893800,0
2015-07-20,55.76,56.1,54.81,55.35,3425500,0
2015-07-21,55.2,56.3,55.2,55.97,4032800,0
2015-07-22,55.81,57.41,55.79,57.07,9298900,0
2015-07-23,58.72,60,56.16,56.67,10259200,0
2015-07-24,57.94,58.5,56.44,56.49,9533900,0
2015-07-27,56.05,57.24,55.25,56.81,5806400,0
2015-07-28,57.08,58.91,56.75,58.42,6206400,0
2015-07-29,58.1,58.42,56.8,57.21,4768000,0
2015-07-30,57.09,57.31,56.55,56.84,3153700,0
2015-07-31,56.66,56.9,56.36,56.39,3476300,0
2015-08-03,56.86,58.89,56.69,58.32,5270687,0
2015-08-04,59.19,59.85,58.21,58.95,4795200,0
2015-08-05,59.41,59.5,58.05,58.11,4580200,0
2015-08-06,58.41,58.96,56.95,57.51,3748941,0
2015-08-07,57.25,57.63,56.61,56.74,3489900,0
2015-08-10,57.42,58.01,56.9,57.15,3073900,0
2015-08-11,57.22,59.14,57.22,57.87,4419842,0
2015-08-12,57.6,57.74,55.07,57.41,4825800,0
2015-08-13,57.65,58.59,57.18,58.35,3337800,0
2015-08-14,57.97,58.86,57.85,58.53,2391700,0
2015-08-17,58.49,59.93,58,59.6,3888900,0
2015-08-18,59.45,60.12,58.11,58.51,3834300,0
2015-08-19,58.26,59.03,57.87,58.23,3825100,0
2015-08-20,57.59,57.66,56.52,56.59,4164800,0
2015-08-21,55.92,56.67,54.96,55.09,6683400,0
2015-08-24,50.76,54.98,49.2,52.33,7089334,0
2015-08-25,54.37,54.94,52.1,52.1,4597100,0
2015-08-26,53.37,54.22,51.62,53.95,4991300,0
2015-08-27,54.38,54.73,52.33,53.36,5769700,0
2015-08-28,56.52,57.35,55.78,57.12,19988800,0
2015-08-31,57.18,58.04,56.88,56.97,10560400,0
2015-09-01,56.01,57.38,55.8,57.13,12670900,0
2015-09-02,57.8,58.09,56.72,57.29,67826096,0
2015-09-03,57.53,58.14,57.05,57.25,9954600,0
2015-09-04,56.8,57.7,56.31,56.69,6099600,0
2015-09-08,57.74,58,56.91,57.51,7115100,0
2015-09-09,57,58.93,56.87,57.67,9040900,0
2015-09-10,57.96,58.36,56.6,56.9,6500875,0
2015-09-11,56.77,57.47,56.34,56.83,4028300,0
2015-09-14,56.89,57.46,56.42,57.45,4652000,0
2015-09-15,57.49,57.7,56.85,57.28,5310000,0
2015-09-16,57.03,57.99,56.76,57.95,5151700,0
2015-09-17,58.19,62.21,58.08,61.56,16405897,0
2015-09-18,60.94,61.35,60.03,60.31,7125600,0
2015-09-21,60.36,61.24,59.59,60.45,5417600,0
2015-09-22,59.95,60.22,58.01,58.24,5477300,0
2015-09-23,58.52,58.89,57.29,58.17,4215400,0
2015-09-24,57.58,57.66,55.77,56.33,5748911,0
2015-09-25,56.99,56.99,54.95,55.42,6322900,0
2015-09-28,55.21,55.24,53.04,53.72,5560945,0
2015-09-29,53.83,54.03,52.11,52.46,6290600,0
2015-09-30,52.88,53.48,52.24,53.05,6347000,0
2015-10-01,52.95,53.17,52,53,5989900,0
2015-10-02,52.34,52.38,50.95,51.76,6745500,0
2015-10-05,52.03,53.63,51.65,53.33,5846218,0
2015-10-06,53.24,53.55,50.52,50.78,7744800,0
2015-10-07,51.04,51.65,49.76,51.58,7080500,0
2015-10-08,51.25,52.43,50.5,52.26,5012500,0
2015-10-09,53.92,56.1,53.42,55.71,11375400,0
2015-10-12,56.1,58.04,55.9,57.8,6113773,0
2015-10-13,56.84,57.76,56.43,57.3,6223100,0
2015-10-14,57.87,58.75,56.4,57.51,5912700,0
2015-10-15,57.79,58.08,56.72,57.76,4188400,0
2015-10-16,57.89,57.98,55.05,55.97,14594700,0
2015-10-19,55.9,57.01,55.84,56.75,6588377,0
2015-10-20,56.85,57.07,55.45,55.75,5780668,0
2015-10-21,55.65,55.85,54.2,54.55,7460800,0
2015-10-22,55.09,56.44,54.14,56.05,7564800,0
2015-10-23,57.19,59.8,57.18,59.68,12308600,0
2015-10-26,59.42,61.2,59.15,61.02,6017300,0
2015-10-27,60.72,61.8,60.47,60.94,5981500,0
2015-10-28,60.85,60.97,58.7,59.55,5823400,0
2015-10-29,59.13,60.72,58.6,60.25,4301800,0
2015-10-30,60.07,61.87,59.97,60.31,5520300,0
2015-11-02,60.61,61.29,60.44,60.6,4011960,0
2015-11-03,61,61.34,60.01,60.84,4883300,0
2015-11-04,60.54,60.93,59.69,60.29,6036473,0
2015-11-05,60.51,60.98,60.19,60.3,4623500,0
2015-11-06,60.18,61.75,60.02,61.49,6540700,0
2015-11-09,61.16,61.42,59.67,60.15,3469707,0
2015-11-10,60.18,60.85,59.03,60.06,2659700,0
2015-11-11,60.26,60.44,59.58,59.64,2264400,0
2015-11-12,59,60.11,59,59.25,2707300,0
2015-11-13,59.1,59.57,58.44,58.8,3085100,0
2015-11-16,57.37,58.21,57.06,58.08,6174300,0
2015-11-17,58.3,59.29,57.02,57.38,4413500,0
2015-11-18,57.49,58.26,56.51,57.71,4658800,0
2015-11-19,58.09,59.3,57.8,58.5,3475600,0
2015-11-20,58.49,59.29,58.36,58.81,3563900,0
2015-11-23,58.85,59.23,58.34,58.56,2607100,0
2015-11-24,57.09,57.24,56.07,56.8,7259400,0
2015-11-25,57.08,57.21,55.93,56.22,4622700,0
2015-11-27,56.4,57.46,56.26,56.82,1638500,0
2015-11-30,56.82,57.2,55.58,55.73,5123700,0
2015-12-01,55.68,57.11,55.53,56.99,3967018,0
2015-12-02,58,59.34,57.62,57.91,5393362,0
2015-12-03,57.91,58.23,56.56,56.74,4111102,0
2015-12-04,57.56,59.09,57.52,58.94,5126000,0
2015-12-07,59.96,61.49,59.75,60.52,6911600,0
2015-12-08,59.67,60.51,58.05,58.65,4668168,0
2015-12-09,58.7,59.88,57.15,57.86,5138800,0
2015-12-10,58.1,60.18,57.61,59.53,5095600,0
2015-12-11,58.18,58.76,56.91,57.03,5041500,0
2015-12-14,57.37,57.74,55.33,57.3,5690904,0
2015-12-15,57.83,58.48,57.51,57.9,3675500,0
2015-12-16,58.26,59.15,57.06,58.87,4188900,0
2015-12-17,58.86,59.65,57.3,57.32,3997500,0
2015-12-18,57.32,58.22,56.72,56.92,5017800,0
2015-12-21,57.42,58.32,57.27,58.05,3303500,0
2015-12-22,58.28,58.36,56.65,58,3921159,0
2015-12-23,58.02,58.57,57.11,58.35,3381800,0
2015-12-24,58.35,60.44,58.35,59.78,3015034,0
2015-12-28,59.79,60.2,58.67,59.01,2521366,0
2015-12-29,59.17,59.74,58.74,59.3,2317853,0
2015-12-30,59.28,59.3,57.48,57.51,3181955,0
2015-12-31,57.23,57.5,56.72,57.3,3515741,0
2016-01-04,55.79,56.34,54.86,55.61,5693154,0
2016-01-05,55.9,56.33,54,55.06,6845815,0
2016-01-06,54.24,55.47,54.04,55.2,4902083,0
2016-01-07,54.4,54.81,52.34,52.63,6094584,0
2016-01-08,53.62,53.86,51.76,51.89,6361099,0
2016-01-11,52.2,52.55,50.35,51.62,8451235,0
2016-01-12,51.66,51.7,49.71,50.86,10054820,0
2016-01-13,51.16,51.28,47.76,48.06,8040452,0
2016-01-14,48.34,48.59,45.89,47.83,9801615,0
2016-01-15,46.42,46.89,44.93,45.67,10923040,0
2016-01-19,46.51,46.97,44.64,45.18,8597300,0
2016-01-20,44.77,46.2,42.17,45.12,11768775,0
2016-01-21,45.11,46.66,44.25,45.33,10285164,0
2016-01-22,45.93,47.73,45.93,46.72,8287083,0
2016-01-25,46.91,47.26,46.34,46.44,5578372,0
2016-01-26,46.83,47.27,46.31,47.23,5600555,0
2016-01-27,47.7,49.41,47.37,47.71,8125939,0
2016-01-28,47.97,48.14,45.77,46.11,7770026,0
2016-01-29,45.31,48.54,45.27,48.28,9056660,0
2016-02-01,47.71,49.2,47.52,48.86,6719305,0
2016-02-02,48.27,48.48,46.05,46.45,7114379,0
2016-02-03,46.63,48.3,45.05,47.57,6489968,0
2016-02-04,47.18,48.62,47.07,48.41,5709464,0
2016-02-05,48.41,49.1598,46.48,46.86,5164832,0
2016-02-08,45.9,46.42,45.16,45.68,7691733,0
2016-02-09,44.97,47.032,44,46.48,9299971,0
2016-02-10,47.41,48.8,47.07,47.71,7833490,0
2016-02-11,46.54,47.85,46.48,46.98,4926370,0
2016-02-12,47.29,48.425,46.58,48.35,4097634,0
2016-02-16,48.72,49.245,47.8,48.87,4593526,0
2016-02-17,49.42,50.93,49.29,50.61,4214200,0
2016-02-18,51.07,52.195,50.7201,51.94,5573546,0
2016-02-19,51.79,55.06,51.1306,53.82,9733335,0
2016-02-22,54.13,55.84,53.96,55.49,6657085,0
2016-02-23,55.09,55.89,54.62,55.45,4317050,0
2016-02-24,54.82,56.3,54.67,56.26,5594694,0
2016-02-25,56.44,56.91,55.73,56.86,4655444,0
2016-02-26,56.89,57.17,56.12,56.58,4498821,0
2016-02-29,56.38,57.795,56.01,57.26,5605108,0
2016-03-01,57.63,58.84,57.26,58.4,5216225,0
2016-03-02,57.9,58.48,57.27,57.92,4849137,0
2016-03-03,57.93,58.8,57.8,58.34,5188449,0
2016-03-04,58.65,58.95,57.66,58,5764177,0
2016-03-07,57.55,58.09,56.84,57.61,4919380,0
2016-03-08,56.36,57.45,55.29,56.34,7848123,0
2016-03-09,56.74,57.59,56.47,57.44,4755173,0
2016-03-10,57.6,57.87,56.65,57.26,3509513,0
2016-03-11,57.96,58.405,57.72,58.37,3119662,0
2016-03-14,58,59.09,57.84,58.98,3942226,0
2016-03-15,58.57,59.3,57.94,58.05,4729467,0
2016-03-16,57.66,59.03,57.42,58.77,3670598,0
2016-03-17,58.71,59.16,58.21,58.84,3279028,0
2016-03-18,58.9,60.67,58.86,60.41,7374778,0
2016-03-21,60.38,61.41,60.35,61.19,3629177,0
2016-03-22,59.51,60.96,59.41,60.49,4467891,0
2016-03-23,60.43,60.61,59.29,59.74,4020243,0
2016-03-24,58.76,58.96,57.2,57.84,6621809,0
2016-03-28,57.95,58.18,57.41,57.91,3395109,0
2016-03-29,57.78,58.75,57.585,58.66,4041039,0
2016-03-30,58.99,60.39,58.89,59.82,3399208,0
2016-03-31,59.92,61.39,59.82,59.86,5744859,0
2016-04-01,57.43,57.67,56.19,56.72,7398838,0
2016-04-04,56.59,57.6,55.7,55.85,4611728,0
2016-04-05,55.49,55.85,55.1,55.58,2727418,0
2016-04-06,55.6,55.654,54.59,55.14,3224221,0
2016-04-07,54.55,54.662,52.93,53.16,6754309,0
2016-04-08,53.65,53.81,52.95,53.08,3548375,0
2016-04-11,53.38,55.2,53.28,53.71,4584753,0
2016-04-12,53.89,54.7771,53.825,54.07,3392510,0
2016-04-13,54.48,55.68,54.34,55.58,3789980,0
2016-04-14,55.86,57.84,55.8,56.73,3794945,0
2016-04-15,56.97,57.11,56.08,56.9,2847903,0
2016-04-18,57.78,57.78,56.35,56.98,2407080,0
2016-04-19,57.12,58.33,57.12,58.05,3551705,0
2016-04-20,57.96,58.9,57.96,58.6,4103640,0
2016-04-21,55.32,55.9999,51.33,52.76,25279493,0
2016-04-22,51.2,51.59,50.2,50.74,11325204,0
2016-04-25,51.06,51.45,49.3,49.37,6855018,0
2016-04-26,49.75,50.06,48.05,49.14,7545517,0
2016-04-27,49.05,49.702,48.7,48.94,5208205,0
2016-04-28,48.84,49.21,47.9,48.06,5661212,0
2016-04-29,47.89,47.93,45.58,45.81,10239546,0
2016-05-02,46.61,46.81,45.81,46.66,6624738,0
2016-05-03,47,47.54,46.15,47.13,6726556,0
2016-05-04,46.71,46.76,45.15,45.55,7183911,0
2016-05-05,45.6,46.07,44.96,44.99,6036603,0
2016-05-06,44.8,45.73,44.01,45.7,9246939,0
2016-05-09,45.88,46.81,45.68,45.71,4615237,0
2016-05-10,46.07,47.115,45.79,47,4796766,0
2016-05-11,46.73,47.4,45.79,45.8,5069311,0
2016-05-12,46.03,46.03,43.33,43.78,7911585,0
2016-05-13,43.7,44.94,43.62,43.84,5765632,0
2016-05-16,44.32,44.87,43.51,44.59,6078626,0
2016-05-17,44.35,46.075,44.32,45.05,5917884,0
2016-05-18,44.91,46.28,44.83,45.27,4480387,0
2016-05-19,44.73,45.29,43.65,44.01,5576295,0
2016-05-20,44.39,45.29,44.22,44.49,3281677,0
2016-05-23,44.54,45,44.15,44.2,3744945,0
2016-05-24,44.46,45.08,44.39,44.99,3703283,0
2016-05-25,45.12,45.94,45.07,45.13,3650347,0
2016-05-26,45.2,45.325,44.14,44.5,4891029,0
2016-05-27,44.56,45.46,44.5275,45.18,3618347,0
2016-05-31,45.13,45.3,44.3,45.09,6080420,0
2016-06-01,45.25,45.46,44.7,45.25,3982787,0
2016-06-02,44.92,45.59,44.86,45.17,3355673,0
2016-06-03,45.01,45.16,43.6,44.3,5640219,0
2016-06-06,44.2,44.54,43.53,44.53,5251171,0
2016-06-07,44.5,46.46,44.01,45.81,5862789,0
2016-06-08,45.94,46.53,45.29,45.69,4874626,0
2016-06-09,45.59,46.91,45.45,46.7,4648846,0
2016-06-10,46.09,46.685,45.63,46.08,4206276,0
2016-06-13,45.59,45.88,43.64,44.06,7127801,0
2016-06-14,43.98,44.3,41.46,42.09,8161487,0
2016-06-15,42.55,43.72,42.51,42.89,6334525,0
2016-06-16,42.23,42.9,41.68,41.83,7695430,0
2016-06-17,41.9,43.07,41.5,42.62,8183091,0
2016-06-20,43.07,44.03,43,43.4,4427783,0
2016-06-21,45.01,45.59,44.4,44.86,7747960,0
2016-06-22,45,45.64,44.94,45.09,4815290,0
2016-06-23,45.75,45.915,44.46,45.17,4909254,0
2016-06-24,42.67,43.2201,41.04,41.06,12311373,0
2016-06-27,40.64,40.69,37.41,37.75,12912374,0
2016-06-28,38.82,39.06,38.01,38.95,7820271,0
2016-06-29,39.19,40.92,39.15,40.57,7373095,0
2016-06-30,40.72,41.04,40.2,41.04,6052479,0
2016-07-01,41.02,41.8,40.83,41.37,5091802,0
2016-07-05,40.8,40.92,39.41,40.29,5207822,0
2016-07-06,39.14,39.41,37.64,39.31,8217748,0
2016-07-07,39.32,40.41,39.3142,40.09,4606347,0
2016-07-08,40.7,41.73,40.7,41.48,5261002,0
2016-07-11,41.88,42.74,41.72,42.41,4661679,0
2016-07-12,44.19,46.36,44.19,46.16,9778789,0
2016-07-13,46.55,46.73,45.415,45.86,5490189,0
2016-07-14,46.73,47.9417,46.42,47.85,7695344,0
2016-07-15,47.51,47.76,46.92,47.43,5176421,0
2016-07-18,47.58,48.02,47.13,47.71,3691261,0
2016-07-19,47.3,47.96,46.675,47.85,4706915,0
2016-07-20,48.28,49.87,47.54,48.3,8421993,0
2016-07-21,47.11,47.4,46.02,46.66,5879565,0
2016-07-22,47.25,47.69,46.555,47.57,4901026,0
2016-07-25,47.52,47.78,46.73,46.89,3752831,0
2016-07-26,46.87,48,46.87,47.73,4226117,0
2016-07-27,47.63,47.75,47.16,47.44,3208696,0
2016-07-28,47.17,47.63,46.81,47.4,2496682,0
2016-07-29,47.49,48.1099,46.89,46.89,3449706,0
2016-08-01,46.77,47.37,46.42,47.36,2934747,0
2016-08-02,46.9,46.9,44.24,44.4,7290461,0
2016-08-03,44.28,45.203,44.15,44.9,4616014,0
2016-08-04,44.94,45.96,44.81,45.9,3879129,0
2016-08-05,46.25,48.475,46.24,48.41,5994981,0
2016-08-08,48.39,49.322,47.9008,48.49,4311096,0
2016-08-09,49,49.47,47.78,47.81,3884759,0
2016-08-10,47.72,47.8,46.67,47.12,3075067,0
2016-08-11,47,47.57,46.8,47.27,4018950,0
2016-08-12,47.2,47.34,46.531,47.1,2165945,0
2016-08-15,47.16,48.48,47,48.01,3025448,0
2016-08-16,47.82,48.38,47.6,47.99,3456106,0
2016-08-17,47.91,48.21,47.68,48.18,3299437,0
2016-08-18,48.16,48.22,47.18,47.6,4915948,0
2016-08-19,47.25,47.59,46.94,47.09,3266845,0
2016-08-22,46.95,47.09,46.56,46.95,2606951,0
2016-08-23,47.27,47.96,47.27,47.49,2270638,0
2016-08-24,47.29,47.94,47.271,47.6,2203199,0
2016-08-25,47.46,47.756,47.3,47.53,2075818,0
2016-08-26,47.62,47.865,46.675,46.87,3349061,0
2016-08-29,47.06,47.32,46.81,46.95,2400887,0
2016-08-30,49.28,51.525,48.76,50.99,12918620,0
2016-08-31,50.79,51,49.35,50.41,5210617,0
2016-09-01,50.54,51.48,50.12,50.89,4011808,0
2016-09-02,50.68,51.53,50.45,51.09,3732402,0
2016-09-06,50.97,51.24,50.77,51.14,3837474,0
2016-09-07,51.62,54.53,51.62,53.68,7210359,0
2016-09-08,53.23,54.4,53.23,54.36,5593423,0
2016-09-09,53.99,54.11,52.42,52.45,4994076,0
2016-09-12,51.69,53.44,50.6701,53.25,5217032,0
2016-09-13,52.7,53.26,51.485,51.64,4742416,0
2016-09-14,51.4,51.89,50.7229,51,4554661,0
2016-09-15,50.99,51.955,50.37,51.71,4726469,0
2016-09-16,51.31,51.7,50.895,51,10475739,0
2016-09-19,51.14,51.93,50.91,50.96,3673709,0
2016-09-20,51.09,51.66,50.25,50.31,3718383,0
2016-09-21,50.47,50.75,49.3001,50.23,4483831,0
2016-09-22,50.68,52.035,50.37,51.04,5482165,0
2016-09-23,50.89,51.325,50.49,50.95,3411603,0
2016-09-26,50.53,50.89,49.28,49.45,4693626,0
2016-09-27,49.5,50.79,49.4,50.41,3750553,0
2016-09-28,50.67,51.89,50.42,50.66,3760935,0
2016-09-29,50.58,51.675,50.41,51.14,5856808,0
2016-09-30,51.39,52.93,51.38,52.47,5366308,0
2016-10-03,52.24,53.4,52,53.25,4448073,0
2016-10-04,54.21,55.25,53.545,53.73,5658226,0
2016-10-05,53.82,54.14,53.48,53.82,2565598,0
2016-10-06,53.6,54.06,52.865,53.98,2731317,0
2016-10-07,53.79,54,52.67,52.82,2577634,0
2016-10-10,53.06,54.5,53.06,54.2,3989939,0
2016-10-11,54.81,54.94,53.18,53.52,5937679,0
2016-10-12,53.76,54.07,52.33,52.88,5332508,0
2016-10-13,52.05,54.03,51.34,53.69,8065383,0
2016-10-14,54.16,54.57,52.98,53.2,7416223,0
2016-10-17,53.45,54.53,52.93,53.03,6397186,0
2016-10-18,52.54,55.01,52.44,53.68,11297321,0
2016-10-19,53.99,55.49,53.75,55.44,7537162,0
2016-10-20,55.29,56.81,55.11,56.57,9569480,0
2016-10-21,56.21,56.58,55.17,55.6,3935877,0
2016-10-24,55.91,56.25,54.95,55.04,2875397,0
2016-10-25,54.93,55.89,54.541,54.63,3150778,0
2016-10-26,53.11,55.34,52.21,53.98,6115410,0
2016-10-27,54.3,55.2,53.59,54.42,4901477,0
2016-10-28,54.59,55.445,54.38,55.11,5086581,0
2016-10-31,55.62,56.25,54.97,56.23,5329478,0
2016-11-01,56.25,56.97,55.53,56,4709875,0
2016-11-02,55.95,56.86,55.76,56.14,3957979,0
2016-11-03,56.66,57.24,55.79,55.94,3697575,0
2016-11-04,56.01,57.69,55.75,57.23,5021160,0
2016-11-07,57.96,58.765,57.55,58.53,4494724,0
2016-11-08,58.52,59.45,57.84,59.31,4078058,0
2016-11-09,58.24,60.36,57.8,60.13,5343580,0
2016-11-10,60.43,61.6,59.785,59.94,5715735,0
2016-11-11,59.85,60.58,58.78,60.25,5149634,0
2016-11-14,60.54,62.94,60.37,62.94,6661861,0
2016-11-15,65.47,67.7,63.47,66.06,10422563,0
2016-11-16,65.75,66.66,64.9,65.5,4938353,0
2016-11-17,65.62,68.02,65.51,67.86,4908832,0
2016-11-18,68.05,68.47,67.24,68.29,4959559,0
2016-11-21,68.22,69.29,67.76,68.99,9001520,0
2016-11-22,69.08,70.15,69,69.5,4989793,0
2016-11-23,69.35,69.98,68.83,69.88,3761660,0
2016-11-25,69.81,70.18,69.55,70.09,1410370,0
2016-11-28,69.95,70.15,68.61,69.25,4967812,0
2016-11-29,69.17,70.15,68.94,69.72,2532131,0
2016-11-30,68.51,69.69,67.58,68.95,4126705,0
2016-12-01,68.67,69.87,68.3,68.47,3213032,0
2016-12-02,69.12,69.76,68.54,69.27,2577388,0
2016-12-05,69.91,69.95,68,68.26,3396925,0
2016-12-06,69.41,71.04,69.01,70.97,4375108,0
2016-12-07,70.68,73,70.25,72.43,4057902,0
2016-12-08,72.46,73.08,71.5,72.74,2874971,0
2016-12-09,75.02,76.13,74.435,75.17,5147601,0
2016-12-12,74.3,74.355,72.69,73.24,3115309,0
2016-12-13,73.38,73.98,72.1442,72.55,2759768,0
2016-12-14,72.6,74,72,72.94,3821074,0
2016-12-15,73.82,76.8,73.82,74.79,4753691,0
2016-12-16,74.91,76.2,74.06,74.42,6565883,0
2016-12-19,74.25,75.38,73.77,74.48,2589335,0
2016-12-20,75.32,76.3098,74.78,76.05,2815835,0
2016-12-21,75.73,76.1,75.16,75.72,1541815,0
2016-12-22,75.62,75.73,73.8,74.19,2292791,0
2016-12-23,74.4,74.8266,74.13,74.79,1622949,0
2016-12-27,74.78,75.22,74.5,74.67,1092413,0
2016-12-28,75,75.18,73.35,73.53,1935526,0
2016-12-29,73.53,74.19,72.93,73.28,1272532,0
2016-12-30,73.43,73.43,72.37,72.88,1720816,0
2017-01-03,74.02,74.02,72.15,72.71,2516353,0
2017-01-04,72.45,73.79,72.45,73.02,2199290,0
2017-01-05,71.99,73,70.31,70.93,3578981,0
2017-01-06,70.98,71.89,69.75,71.37,3648092,0
2017-01-09,71.06,72,70.88,71.28,1937664,0
2017-01-10,71.47,74.34,71.44,73.66,3501593,0
2017-01-11,75.51,76.75,74.945,75.04,5185872,0
2017-01-12,74.64,75.64,72.9,74,4144193,0
2017-01-13,74.03,74.75,73.89,74.32,2149516,0
2017-01-17,73.94,75.09,73.55,73.74,4147689,0
2017-01-18,73,74.93,72.41,74,4569545,0
2017-01-19,74.06,74.84,73.255,74.02,2767859,0
2017-01-20,74.3,75.48,74.09,75.24,2966093,0
2017-01-23,74.66,75.09,72.6363,72.75,4420046,0
2017-01-24,73.08,73.58,72.66,73.18,2664899,0
2017-01-25,73.58,74.6,73.04,73.59,2786755,0
2017-01-26,74.47,76,74.12,75.38,5429666,0
2017-01-27,75.75,75.98,74.04,74.42,4379151,0
2017-01-30,72.99,72.99,70,71.72,3904142,0
2017-01-31,71.78,71.78,69.34,70.47,5455041,0
2017-02-01,70.95,71.86,70.69,71.48,3414188,0
2017-02-02,70.73,72.34,70.55,72.14,3104854,0
2017-02-03,72.53,73.25,72.05,73.06,2517938,0
2017-02-06,73.4,74.78,72.78,73.5,3931782,0
2017-02-07,73.96,74,71.25,71.29,4971640,0
2017-02-08,71.5,71.765,70.73,71.7,2970552,0
2017-02-09,71.38,73.3,71.23,72.98,3759380,0
2017-02-10,73.37,73.37,72.2,72.6,1941133,0
2017-02-13,72.85,74.16,72.84,73.84,3282945,0
2017-02-14,73.44,73.875,72,73.74,2536426,0
2017-02-15,75.29,76.23,74.82,75.75,4997428,0
2017-02-16,75.93,76.3,75.101,75.67,2199193,0
2017-02-17,75.49,75.97,74.6,75.96,1890264,0
2017-02-21,75.9,76.23,74.415,75.41,2663483,0
2017-02-22,75.21,75.57,74.35,75.43,1703613,0
2017-02-23,75.87,76.46,73.88,74.56,4966969,0
2017-02-24,73.96,75.11,73.54,75.08,2056301,0
2017-02-27,74.91,75.52,74.35,75.28,1898087,0
2017-02-28,75.37,75.37,73.61,74.09,2999713,0
2017-03-01,74.64,76.65,74.63,75.39,3726288,0
2017-03-02,74.35,74.74,73.211,73.28,2850070,0
2017-03-03,73.7,75.99,73.4351,75.59,4250355,0
2017-03-06,74.85,74.85,71.9,73.14,5897479,0
2017-03-07,72.69,73.23,72.15,72.64,3760822,0
2017-03-08,72.97,73.65,72.31,73.44,3508372,0
2017-03-09,73.21,74.6,72.43,72.54,3732121,0
2017-03-10,72.33,73.2,71.643,72.34,4550242,0
2017-03-13,72.19,72.7,69.66,69.85,6741280,0
2017-03-14,69.38,69.42,66.34,66.55,8260215,0
2017-03-15,65,68.37,64.32,68.17,11319469,0
2017-03-16,67.9,67.965,66.44,67.56,8794385,0
2017-03-17,67.82,67.91,66.65,66.79,5836567,0
2017-03-20,67.15,68.05,66.6,67.49,4326005,0
2017-03-21,67.76,67.87,65.15,65.28,4923120,0
2017-03-22,64.92,66.96,64.16,66.95,4928795,0
2017-03-23,67.02,68.56,66.9,67.5,4443429,0
2017-03-24,67.55,68.51,67.54,67.93,2626887,0
2017-03-27,66.72,68.74,66.26,68.37,2943107,0
2017-03-28,68.41,71.09,68.18,70.74,4972851,0
2017-03-29,70.45,71,69.53,69.85,3409875,0
2017-03-30,69.66,70.96,69.66,70.78,2462637,0
2017-03-31,70.68,71.19,70.45,70.64,2406804,0
2017-04-03,70.69,71.42,69.42,71.35,2947489,0
2017-04-04,70.76,71.08,69.58,69.76,2658210,0
2017-04-05,70.23,71.35,69.81,70.06,2640152,0
2017-04-06,70.16,70.93,69.56,70.22,1874233,0
2017-04-07,69.97,71.02,69.72,70.88,2471072,0
2017-04-10,70.55,72.1,70.25,71.52,3456418,0
2017-04-11,70.15,70.72,68.36,70.71,17693484,0
2017-04-12,71.65,71.73,69.69,69.93,7619618,0
2017-04-13,69.9,70.14,69.07,69.07,5161612,0
2017-04-17,69.51,70.81,69.01,70.77,4747876,0
2017-04-18,70.97,70.98,67.55,67.75,10990859,0
2017-04-19,68.47,69.79,67.77,69.29,6761456,0
2017-04-20,69.81,70.09,69.51,69.8,4095416,0
2017-04-21,69.7,69.89,68.88,69.56,3274069,0
2017-04-24,70.5,71.03,70.15,71,4637338,0
2017-04-25,71.4,72.07,70.76,70.97,3514748,0
2017-04-26,71.09,71.92,70.66,71.33,4739577,0
2017-04-27,69.77,70.76,68.62,70.7,5509592,0
2017-04-28,70.87,71.26,70,70.21,2909321,0
2017-05-01,70.56,71.48,70.24,70.27,3317031,0
2017-05-02,70.43,73.99,70.4,73.94,5416217,0
2017-05-03,73.3,74.45,73.101,74.21,2690215,0
2017-05-04,74.56,75.1716,73.92,74.91,2885635,0
2017-05-05,74.97,75.36,74.65,75.3,2166201,0
2017-05-08,75.34,75.85,74.77,74.98,3082015,0
2017-05-09,75.64,79.15,75.64,78.55,5840471,0
2017-05-10,78.48,78.96,78.02,78.55,3308165,0
2017-05-11,78.18,78.19,76.53,77.36,2780920,0
2017-05-12,76.75,77.45,76.205,76.41,2051318,0
2017-05-15,76.2,78.34,76.19,77.79,3461684,0
2017-05-16,78.22,79.1,77.4432,79.06,3314683,0
2017-05-17,78.06,78.63,75.94,76.18,5667955,0
2017-05-18,76.32,77.18,75.62,75.98,3559591,0
2017-05-19,76.42,78.34,76.18,77.98,4143361,0
2017-05-22,78.44,79.2,78.37,78.92,2462688,0
2017-05-23,79.11,79.255,78.42,79.03,1821890,0
2017-05-24,79.14,79.73,78.58,78.94,1944172,0
2017-05-25,79.18,81.54,79.03,81.41,2625976,0
2017-05-26,81.17,81.96,80.74,81.25,2537318,0
2017-05-30,80.9,80.95,79.01,79.25,3422269,0
2017-05-31,79.73,79.96,78.56,79.67,2523294,0
2017-06-01,79.99,80.99,79.46,80.98,2457559,0
2017-06-02,81.49,83.04,81.46,82.03,3202325,0
2017-06-05,82.04,82.34,81.21,81.67,1840542,0
2017-06-06,81.07,81.805,80.65,81.24,2170981,0
2017-06-07,79.67,81.855,78.35,81.66,6262961,0
2017-06-08,81.87,81.87,80.2,80.52,4001136,0
2017-06-09,80.96,81.5,78.15,78.83,5285746,0
2017-06-12,79.02,79.08,76,77.73,5140792,0
2017-06-13,77.83,78.6,76.33,77.48,4073324,0
2017-06-14,77.87,77.92,76.35,77.56,2479617,0
2017-06-15,77.17,77.38,76.11,77.34,2777130,0
2017-06-16,77.51,77.72,76.49,76.78,3164875,0
2017-06-19,77.13,78.76,76.79,78.63,3336507,0
2017-06-20,79.04,79.34,77.25,77.28,2388683,0
2017-06-21,77.62,78.08,76.97,77.59,2132547,0
2017-06-22,78.37,78.9099,77.08,77.45,2953552,0
2017-06-23,77.48,77.53,76.55,76.79,4586115,0
2017-06-26,76.87,78.4,76.5462,77.03,2454952,0
2017-06-27,77.08,77.45,75.94,76,2768074,0
2017-06-28,76.51,77.3699,76.3,76.7,2628750,0
2017-06-29,76.82,77.48,74.97,75.44,3524737,0
2017-06-30,76.19,76.19,75.22,75.25,3448160,0
2017-07-03,75.85,76.65,75.06,75.08,2390824,0
2017-07-05,75.35,76.86,74.43,76.54,4519464,0
2017-07-06,76,78.53,75.7,77.71,4305315,0
2017-07-07,77.98,79.29,77.53,78.94,4172984,0
2017-07-10,78.49,79.12,77.77,78.26,3996771,0
2017-07-11,78.09,78.19,76.91,76.92,3515190,0
2017-07-12,78.7,80.81,78.61,80.53,5048597,0
2017-07-13,80.5,81.39,79.67,80.17,3477646,0
2017-07-14,80,80.165,79.05,79.85,2127370,0
2017-07-17,79.66,80.12,79.18,79.78,2353723,0
2017-07-18,79.3,79.68,78.2914,78.9,4096267,0
2017-07-19,76.23,76.7,73.7,74.24,15383116,0
2017-07-20,74.1,74.25,72.03,72.08,8024033,0
2017-07-21,72.19,72.43,71.34,71.57,5979799,0
2017-07-24,71.23,71.88,70.34,70.43,4220999,0
2017-07-25,71.14,71.28,69.35,69.48,4695533,0
2017-07-26,69.5,70.36,69,70.24,4435119,0
2017-07-27,69.02,69.02,66.45,68.09,7923662,0
2017-07-28,67.88,68.27,67.13,67.88,4952480,0
2017-07-31,68.48,68.65,67.57,67.68,2512242,0
2017-08-01,68.15,68.55,67.55,67.86,2766534,0
2017-08-02,68.01,68.27,66.93,67.44,3191473,0
2017-08-03,67.44,68.49,67.31,68.19,3750589,0
2017-08-04,68.37,69.31,68.18,68.91,3274498,0
2017-08-07,69.09,69.29,68.36,68.39,3093526,0
2017-08-08,68.15,68.72,67.53,67.79,2640677,0
2017-08-09,67.38,67.97,66.8,67.06,3533061,0
2017-08-10,66.82,66.96,65.11,65.24,4965297,0
2017-08-11,65.57,66.23,65.03,65.87,3512587,0
2017-08-14,66.5,67.28,66.41,66.71,3365947,0
2017-08-15,67.02,67.295,66.48,66.96,2162524,0
2017-08-16,66.77,67.44,66.77,66.92,1972325,0
2017-08-17,66.7,66.84,64.59,64.7,3898437,0
2017-08-18,64.77,65.49,64.27,64.75,3194940,0
2017-08-21,64.73,65.33,64.5,64.85,2892487,0
2017-08-22,64.92,65.32,64.18,64.7,3703193,0
2017-08-23,64.36,64.53,62.62,62.83,4917874,0
2017-08-24,63.29,63.29,61.31,61.48,4636884,0
2017-08-25,61.7,63.53,61.57,63.36,4619503,0
2017-08-28,63.21,63.24,62.37,63.15,4134285,0
2017-08-29,62.11,63.36,62.05,62.89,5212543,0
2017-08-30,62.73,62.7591,61.935,62.02,4694409,0
2017-08-31,62.49,63.04,61.89,61.96,3909149,0
2017-09-01,62.54,62.73,61.66,62.43,3915891,0
2017-09-05,62,63.08,61.1,61.1,5568355,0
2017-09-06,58.93,60.38,57.74,60.33,10882696,0
2017-09-07,60.38,60.88,58.45,58.58,6973925,0
2017-09-08,58.48,59.09,58.33,58.38,4084781,0
2017-09-11,59.06,60.675,58.825,60.46,6731975,0
2017-09-12,60.62,61.4,60.03,61.24,5369843,0
2017-09-13,61.2,61.98,60.6,61.66,4822573,0
2017-09-14,61.67,61.67,60.9,61.25,4066980,0
2017-09-15,59.8,60.24,59.13,59.8,10075793,0
2017-09-18,59.85,59.98,58.05,58.11,6512934,0
2017-09-19,58.09,58.74,57.5,57.54,5327759,0
2017-09-20,57.58,58.83,57.34,58.06,4622216,0
2017-09-21,58.18,58.945,57.7,58.53,4221632,0
2017-09-22,58.56,59.31,58.3,58.8,4278367,0
2017-09-25,58.69,59.48,58.52,59.44,4721259,0
2017-09-26,59.56,60.09,59.3,59.68,3977174,0
2017-09-27,59.99,61,59.685,60.92,4891122,0
2017-09-28,60.82,61.89,60.79,61.16,4062252,0
2017-09-29,61.22,61.49,60.76,60.88,3995370,0
2017-10-02,60.9,61.1,59.99,60.43,4459419,0
2017-10-03,60.38,64.22,60.2,64.14,6810743,0
2017-10-04,64.64,65.78,64.34,64.47,5468552,0
2017-10-05,64.36,64.58,63.72,64.32,4059781,0
2017-10-06,64.33,65.98,64.14,65.25,3974648,0
2017-10-09,64.56,65.17,64.385,64.7,2728731,0
2017-10-10,67.82,69.62,67.41,67.72,10282201,0
2017-10-11,67.8,68.76,67.14,67.4,6487288,0
2017-10-12,67.17,67.5499,66.59,66.64,3443212,0
2017-10-13,66.59,67.61,66.59,67.57,4082068,0
2017-10-16,67.64,67.71,66.73,66.95,3894379,0
2017-10-17,67.12,67.94,66.8,67.51,4592454,0
2017-10-18,67.55,68.48,67.44,67.99,5303399,0
2017-10-19,66.39,66.72,59.5613,59.78,29595051,0
2017-10-20,60,61.15,59.335,59.9,10395180,0
2017-10-23,60.04,60.07,58.87,59.1,6855603,0
2017-10-24,58.91,60.0685,58.04,59.91,8746029,0
2017-10-25,60.41,60.58,59.42,59.92,6557370,0
2017-10-26,60.26,61.33,59.47,59.95,9815581,0
2017-10-27,60.2,60.79,59.62,60.25,4893668,0
2017-10-30,59.78,59.99,58.65,59.04,5278853,0
2017-10-31,59.19,59.2,58.46,58.48,5161344,0
2017-11-01,58.2,58.935,58.11,58.64,4798398,0
2017-11-02,58.44,58.87,58.13,58.27,3871547,0
2017-11-03,58.41,59.82,58.15,59.65,4924540,0
2017-11-06,59.44,60.79,59.26,59.92,3948931,0
2017-11-07,60.01,60.01,58.64,58.71,3680286,0
2017-11-08,58.55,59.3,58.39,58.92,2650950,0
2017-11-09,58.42,58.98,57.93,58.39,3557468,0
2017-11-10,58.34,59.18,58.29,58.52,3179981,0
